Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.99 | 50.55 | 49.95 | 50.07 | 6,261,101 | -0.17(-0.34%) |
Jul 29, 2021 | 50.40 | 50.86 | 50.02 | 50.24 | 8,299,133 | +0.31(+0.63%) |
Jul 28, 2021 | 50.75 | 50.79 | 49.91 | 49.92 | 4,254,354 | -1.12(-2.20%) |
Jul 27, 2021 | 51.89 | 52.67 | 50.54 | 51.05 | 5,685,910 | -1.39(-2.65%) |
Jul 26, 2021 | 52.77 | 53.15 | 52.26 | 52.43 | 2,241,795 | -0.40(-0.76%) |
Jul 23, 2021 | 52.73 | 53.01 | 52.53 | 52.84 | 2,122,557 | +0.27(+0.50%) |
Jul 22, 2021 | 53.10 | 53.10 | 52.41 | 52.57 | 2,462,524 | -0.61(-1.15%) |
Jul 21, 2021 | 53.18 | 53.89 | 53.07 | 53.18 | 2,161,894 | +0.04(+0.07%) |
Jul 20, 2021 | 52.40 | 53.62 | 52.21 | 53.15 | 2,872,137 | +0.83(+1.59%) |
Jul 19, 2021 | 52.29 | 52.73 | 52.02 | 52.31 | 4,307,861 | -0.54(-1.03%) |
Jul 16, 2021 | 53.20 | 53.75 | 52.78 | 52.86 | 3,092,646 | -0.44(-0.83%) |
Jul 15, 2021 | 53.10 | 53.76 | 52.88 | 53.30 | 3,041,614 | +0.36(+0.67%) |
Jul 14, 2021 | 52.85 | 53.06 | 52.54 | 52.94 | 2,036,243 | +0.09(+0.17%) |
Jul 13, 2021 | 54.14 | 54.14 | 52.68 | 52.85 | 2,044,736 | -0.43(-0.80%) |
Jul 12, 2021 | 52.59 | 53.51 | 52.07 | 53.28 | 2,404,521 | +0.49(+0.93%) |
Jul 09, 2021 | 51.90 | 53.03 | 51.90 | 52.79 | 2,179,769 | +1.11(+2.15%) |
Jul 08, 2021 | 51.93 | 52.34 | 51.52 | 51.68 | 2,564,932 | -0.72(-1.38%) |
Jul 07, 2021 | 52.36 | 52.62 | 51.86 | 52.40 | 2,637,344 | +0.07(+0.13%) |
Jul 06, 2021 | 53.09 | 53.16 | 51.29 | 52.34 | 3,216,689 | -0.94(-1.76%) |
Jul 02, 2021 | 53.71 | 53.73 | 53.12 | 53.27 | 2,483,327 | -0.30(-0.55%) |
Jul 01, 2021 | 54.06 | 54.35 | 53.49 | 53.57 | 2,028,496 | -0.28(-0.52%) |
Jun 30, 2021 | 53.47 | 53.96 | 53.18 | 53.85 | 2,498,682 | +0.65(+1.22%) |
Jun 29, 2021 | 53.73 | 53.91 | 52.87 | 53.20 | 1,989,436 | -0.28(-0.53%) |
Jun 28, 2021 | 53.85 | 53.85 | 53.27 | 53.48 | 2,420,840 | -0.21(-0.38%) |
Jun 25, 2021 | 53.57 | 54.04 | 53.33 | 53.68 | 4,179,820 | +0.30(+0.57%) |
Jun 24, 2021 | 53.46 | 53.83 | 53.26 | 53.38 | 2,856,719 | +0.45(+0.84%) |
Jun 23, 2021 | 53.44 | 53.44 | 52.37 | 52.94 | 4,236,549 | +0.22(+0.42%) |
Jun 22, 2021 | 52.69 | 52.96 | 52.21 | 52.71 | 5,526,075 | -0.02(-0.03%) |
Jun 21, 2021 | 52.85 | 53.44 | 52.71 | 52.73 | 3,201,931 | +0.22(+0.41%) |
Jun 18, 2021 | 53.38 | 53.63 | 52.47 | 52.51 | 5,235,829 | -1.53(-2.84%) |
Jun 17, 2021 | 54.99 | 55.31 | 53.52 | 54.05 | 3,082,477 | -1.07(-1.95%) |
Jun 16, 2021 | 55.60 | 55.64 | 54.88 | 55.12 | 2,273,717 | -0.59(-1.05%) |
Jun 15, 2021 | 55.51 | 55.72 | 54.92 | 55.70 | 2,129,668 | +0.76(+1.38%) |
Jun 14, 2021 | 55.60 | 55.67 | 54.62 | 54.94 | 2,658,318 | -0.78(-1.41%) |
Jun 11, 2021 | 55.64 | 55.83 | 55.20 | 55.73 | 2,141,953 | +0.40(+0.72%) |
Jun 10, 2021 | 56.27 | 56.34 | 55.26 | 55.33 | 2,192,752 | -0.53(-0.95%) |
Jun 09, 2021 | 56.65 | 56.65 | 55.86 | 55.86 | 1,364,220 | -0.54(-0.95%) |
Jun 08, 2021 | 56.45 | 56.56 | 55.93 | 56.40 | 1,954,057 | +0.07(+0.12%) |
Jun 07, 2021 | 57.47 | 57.49 | 56.08 | 56.33 | 2,158,820 | -0.94(-1.64%) |
Jun 04, 2021 | 56.25 | 57.53 | 56.14 | 57.27 | 2,864,470 | +1.15(+2.05%) |
Jun 03, 2021 | 55.26 | 56.59 | 55.25 | 56.12 | 2,648,844 | +0.44(+0.79%) |
Jun 02, 2021 | 56.14 | 56.14 | 55.48 | 55.68 | 2,126,313 | -0.10(-0.18%) |
Jun 01, 2021 | 55.70 | 56.15 | 55.55 | 55.78 | 1,817,082 | +0.54(+0.98%) |
May 28, 2021 | 55.32 | 55.34 | 54.79 | 55.24 | 1,944,526 | +0.11(+0.21%) |
May 27, 2021 | 55.33 | 55.49 | 54.77 | 55.13 | 2,905,403 | +0.35(+0.64%) |
May 26, 2021 | 54.62 | 54.84 | 54.38 | 54.78 | 1,925,691 | +0.14(+0.27%) |
May 25, 2021 | 55.42 | 55.80 | 54.53 | 54.63 | 1,349,056 | -0.78(-1.40%) |
May 24, 2021 | 55.95 | 55.95 | 55.38 | 55.41 | 1,492,634 | -0.11(-0.21%) |
May 21, 2021 | 55.11 | 55.68 | 54.94 | 55.52 | 4,029,177 | +0.74(+1.34%) |
May 20, 2021 | 55.07 | 55.11 | 54.61 | 54.79 | 2,143,596 | -0.28(-0.50%) |
May 19, 2021 | 54.21 | 55.09 | 53.50 | 55.07 | 3,263,525 | +0.14(+0.25%) |
May 18, 2021 | 56.71 | 56.71 | 54.87 | 54.93 | 2,615,824 | -1.67(-2.94%) |
May 17, 2021 | 57.10 | 57.32 | 56.39 | 56.59 | 1,692,935 | -0.52(-0.91%) |
May 14, 2021 | 57.22 | 57.23 | 56.51 | 57.11 | 1,921,111 | +0.26(+0.46%) |
May 13, 2021 | 55.20 | 57.37 | 54.99 | 56.85 | 4,055,787 | +1.44(+2.59%) |
May 12, 2021 | 56.79 | 57.24 | 55.31 | 55.42 | 2,414,417 | -1.76(-3.07%) |
May 11, 2021 | 57.36 | 57.73 | 56.82 | 57.17 | 3,349,323 | -0.45(-0.78%) |
May 10, 2021 | 57.17 | 58.21 | 56.92 | 57.62 | 3,914,247 | +0.74(+1.30%) |
May 07, 2021 | 56.25 | 56.98 | 55.74 | 56.88 | 3,298,024 | +0.46(+0.82%) |
May 06, 2021 | 55.24 | 56.46 | 55.11 | 56.42 | 3,239,745 | +1.50(+2.74%) |
May 05, 2021 | 54.23 | 55.13 | 53.65 | 54.91 | 5,371,280 | +0.70(+1.30%) |
May 04, 2021 | 54.52 | 54.72 | 53.60 | 54.21 | 4,017,401 | -0.44(-0.80%) |