Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.16 | 49.72 | 49.13 | 49.24 | 6,366,202 | -0.17(-0.34%) |
Jul 29, 2021 | 49.57 | 50.02 | 49.19 | 49.41 | 8,438,445 | +0.31(+0.63%) |
Jul 28, 2021 | 49.91 | 49.96 | 49.08 | 49.10 | 4,325,768 | -1.10(-2.20%) |
Jul 27, 2021 | 51.03 | 51.80 | 49.71 | 50.20 | 5,781,355 | -1.36(-2.65%) |
Jul 26, 2021 | 51.90 | 52.28 | 51.40 | 51.57 | 2,279,427 | -0.40(-0.76%) |
Jul 23, 2021 | 51.86 | 52.14 | 51.66 | 51.97 | 2,158,187 | +0.26(+0.50%) |
Jul 22, 2021 | 52.22 | 52.22 | 51.55 | 51.71 | 2,503,861 | -0.60(-1.15%) |
Jul 21, 2021 | 52.30 | 53.01 | 52.20 | 52.30 | 2,198,184 | +0.04(+0.07%) |
Jul 20, 2021 | 51.54 | 52.73 | 51.35 | 52.27 | 2,920,350 | +0.82(+1.59%) |
Jul 19, 2021 | 51.43 | 51.86 | 51.17 | 51.45 | 4,380,174 | -0.53(-1.03%) |
Jul 16, 2021 | 52.32 | 52.86 | 51.91 | 51.98 | 3,144,560 | -0.43(-0.83%) |
Jul 15, 2021 | 52.22 | 52.87 | 52.00 | 52.42 | 3,092,671 | +0.35(+0.67%) |
Jul 14, 2021 | 51.98 | 52.18 | 51.67 | 52.07 | 2,070,424 | +0.09(+0.17%) |
Jul 13, 2021 | 53.24 | 53.24 | 51.81 | 51.98 | 2,079,060 | -0.42(-0.80%) |
Jul 12, 2021 | 51.72 | 52.63 | 51.21 | 52.40 | 2,444,883 | +0.48(+0.93%) |
Jul 09, 2021 | 51.04 | 52.15 | 51.04 | 51.92 | 2,216,359 | +1.09(+2.15%) |
Jul 08, 2021 | 51.07 | 51.48 | 50.67 | 50.83 | 2,607,988 | -0.71(-1.38%) |
Jul 07, 2021 | 51.50 | 51.75 | 51.01 | 51.54 | 2,681,616 | +0.07(+0.13%) |
Jul 06, 2021 | 52.22 | 52.28 | 50.44 | 51.47 | 3,270,685 | -0.92(-1.76%) |
Jul 02, 2021 | 52.83 | 52.84 | 52.24 | 52.39 | 2,525,013 | -0.29(-0.55%) |
Jul 01, 2021 | 53.17 | 53.46 | 52.61 | 52.68 | 2,062,547 | -0.27(-0.52%) |
Jun 30, 2021 | 52.59 | 53.07 | 52.30 | 52.96 | 2,540,626 | +0.64(+1.22%) |
Jun 29, 2021 | 52.84 | 53.02 | 52.00 | 52.32 | 2,022,831 | -0.28(-0.53%) |
Jun 28, 2021 | 52.96 | 52.96 | 52.39 | 52.60 | 2,461,477 | -0.20(-0.38%) |
Jun 25, 2021 | 52.68 | 53.15 | 52.45 | 52.80 | 4,249,983 | +0.30(+0.57%) |
Jun 24, 2021 | 52.58 | 52.95 | 52.38 | 52.50 | 2,904,673 | +0.44(+0.84%) |
Jun 23, 2021 | 52.55 | 52.55 | 51.51 | 52.06 | 4,307,665 | +0.22(+0.42%) |
Jun 22, 2021 | 51.82 | 52.09 | 51.34 | 51.84 | 5,618,837 | -0.02(-0.03%) |
Jun 21, 2021 | 51.97 | 52.56 | 51.84 | 51.86 | 3,255,679 | +0.21(+0.41%) |
Jun 18, 2021 | 52.50 | 52.74 | 51.60 | 51.65 | 5,323,720 | -1.51(-2.84%) |
Jun 17, 2021 | 54.09 | 54.39 | 52.64 | 53.15 | 3,134,221 | -1.06(-1.95%) |
Jun 16, 2021 | 54.68 | 54.72 | 53.97 | 54.21 | 2,311,884 | -0.58(-1.05%) |
Jun 15, 2021 | 54.59 | 54.80 | 54.01 | 54.79 | 2,165,417 | +0.75(+1.38%) |
Jun 14, 2021 | 54.68 | 54.76 | 53.72 | 54.04 | 2,702,941 | -0.77(-1.41%) |
Jun 11, 2021 | 54.73 | 54.91 | 54.29 | 54.81 | 2,177,909 | +0.39(+0.72%) |
Jun 10, 2021 | 55.34 | 55.41 | 54.35 | 54.42 | 2,229,560 | -0.52(-0.95%) |
Jun 09, 2021 | 55.71 | 55.71 | 54.93 | 54.94 | 1,387,121 | -0.53(-0.95%) |
Jun 08, 2021 | 55.52 | 55.63 | 55.01 | 55.47 | 1,986,858 | +0.07(+0.12%) |
Jun 07, 2021 | 56.52 | 56.54 | 55.15 | 55.40 | 2,195,058 | -0.93(-1.64%) |
Jun 04, 2021 | 55.33 | 56.58 | 55.21 | 56.33 | 2,912,554 | +1.13(+2.05%) |
Jun 03, 2021 | 54.35 | 55.66 | 54.34 | 55.19 | 2,693,308 | +0.43(+0.79%) |
Jun 02, 2021 | 55.21 | 55.21 | 54.56 | 54.76 | 2,162,006 | -0.10(-0.18%) |
Jun 01, 2021 | 54.79 | 55.22 | 54.64 | 54.86 | 1,847,584 | +0.53(+0.98%) |
May 28, 2021 | 54.41 | 54.43 | 53.88 | 54.33 | 1,977,168 | +0.11(+0.21%) |
May 27, 2021 | 54.42 | 54.58 | 53.87 | 54.22 | 2,954,174 | +0.34(+0.64%) |
May 26, 2021 | 53.72 | 53.94 | 53.48 | 53.87 | 1,958,016 | +0.14(+0.27%) |
May 25, 2021 | 54.50 | 54.87 | 53.63 | 53.73 | 1,371,702 | -0.77(-1.40%) |
May 24, 2021 | 55.02 | 55.02 | 54.46 | 54.49 | 1,517,690 | -0.11(-0.21%) |
May 21, 2021 | 54.20 | 54.76 | 54.03 | 54.61 | 4,096,812 | +0.72(+1.34%) |
May 20, 2021 | 54.16 | 54.20 | 53.71 | 53.88 | 2,179,579 | -0.27(-0.50%) |
May 19, 2021 | 53.32 | 54.18 | 52.62 | 54.16 | 3,318,307 | +0.14(+0.25%) |
May 18, 2021 | 55.77 | 55.77 | 53.97 | 54.02 | 2,659,733 | -1.64(-2.94%) |
May 17, 2021 | 56.16 | 56.37 | 55.46 | 55.66 | 1,721,353 | -0.51(-0.91%) |
May 14, 2021 | 56.27 | 56.29 | 55.58 | 56.17 | 1,953,359 | +0.26(+0.46%) |
May 13, 2021 | 54.29 | 56.42 | 54.08 | 55.91 | 4,123,868 | +1.41(+2.59%) |
May 12, 2021 | 55.85 | 56.30 | 54.40 | 54.50 | 2,454,946 | -1.73(-3.07%) |
May 11, 2021 | 56.41 | 56.78 | 55.88 | 56.23 | 3,405,545 | -0.37(-0.66%) |
May 10, 2021 | 56.16 | 57.18 | 55.91 | 56.60 | 3,984,681 | +0.73(+1.30%) |
May 07, 2021 | 55.25 | 55.97 | 54.76 | 55.87 | 3,357,370 | +0.46(+0.82%) |
May 06, 2021 | 54.26 | 55.47 | 54.14 | 55.42 | 3,298,042 | +1.48(+2.74%) |
May 05, 2021 | 53.27 | 54.15 | 52.70 | 53.94 | 5,467,933 | +0.69(+1.30%) |
May 04, 2021 | 53.56 | 53.76 | 52.66 | 53.25 | 4,089,692 | -0.43(-0.80%) |