Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.22 | 54.81 | 54.22 | 54.69 | 222,198 | +0.12(+0.22%) |
Jul 29, 2021 | 54.59 | 55.20 | 54.49 | 54.57 | 189,778 | +0.27(+0.51%) |
Jul 28, 2021 | 54.13 | 54.52 | 53.51 | 54.30 | 220,134 | +0.14(+0.25%) |
Jul 27, 2021 | 54.75 | 55.28 | 53.62 | 54.16 | 291,919 | -0.63(-1.15%) |
Jul 26, 2021 | 55.26 | 55.40 | 54.40 | 54.79 | 253,979 | -0.64(-1.16%) |
Jul 23, 2021 | 55.60 | 55.92 | 55.33 | 55.43 | 215,415 | -0.08(-0.15%) |
Jul 22, 2021 | 55.93 | 55.93 | 55.49 | 55.52 | 239,584 | -0.19(-0.35%) |
Jul 21, 2021 | 55.00 | 55.99 | 54.89 | 55.71 | 152,223 | +0.87(+1.59%) |
Jul 20, 2021 | 53.20 | 55.04 | 52.99 | 54.84 | 175,852 | +1.57(+2.96%) |
Jul 19, 2021 | 53.92 | 54.06 | 52.92 | 53.26 | 343,559 | -1.62(-2.95%) |
Jul 16, 2021 | 54.03 | 55.32 | 53.87 | 54.89 | 499,257 | +1.08(+2.01%) |
Jul 15, 2021 | 54.24 | 54.24 | 53.32 | 53.80 | 221,251 | -0.48(-0.88%) |
Jul 14, 2021 | 54.83 | 55.24 | 54.23 | 54.28 | 232,021 | -0.20(-0.37%) |
Jul 13, 2021 | 54.27 | 54.70 | 54.18 | 54.48 | 236,113 | -0.03(-0.05%) |
Jul 12, 2021 | 54.26 | 54.66 | 54.10 | 54.51 | 238,663 | -0.13(-0.23%) |
Jul 09, 2021 | 54.13 | 54.68 | 54.01 | 54.64 | 252,710 | +0.67(+1.24%) |
Jul 08, 2021 | 54.64 | 54.89 | 53.80 | 53.97 | 360,767 | -1.22(-2.21%) |
Jul 07, 2021 | 54.50 | 55.46 | 54.45 | 55.19 | 230,972 | +0.81(+1.48%) |
Jul 06, 2021 | 54.26 | 54.49 | 53.36 | 54.38 | 229,562 | -0.44(-0.80%) |
Jul 02, 2021 | 55.11 | 55.11 | 54.49 | 54.82 | 247,261 | +0.09(+0.17%) |
Jul 01, 2021 | 54.37 | 54.86 | 53.63 | 54.73 | 173,463 | +0.45(+0.83%) |
Jun 30, 2021 | 54.24 | 54.59 | 53.87 | 54.28 | 323,869 | +0.08(+0.15%) |
Jun 29, 2021 | 53.74 | 54.41 | 52.95 | 54.20 | 432,904 | +0.15(+0.27%) |
Jun 28, 2021 | 55.15 | 55.43 | 53.83 | 54.05 | 762,059 | -1.43(-2.57%) |
Jun 25, 2021 | 56.23 | 56.30 | 55.23 | 55.48 | 243,907 | -0.52(-0.93%) |
Jun 24, 2021 | 56.25 | 56.36 | 55.41 | 56.00 | 243,553 | +0.23(+0.41%) |
Jun 23, 2021 | 55.77 | 56.18 | 55.44 | 55.77 | 230,712 | +0.10(+0.18%) |
Jun 22, 2021 | 54.79 | 55.90 | 54.58 | 55.67 | 328,580 | +0.92(+1.67%) |
Jun 21, 2021 | 54.27 | 54.80 | 53.86 | 54.76 | 237,651 | +0.80(+1.48%) |
Jun 18, 2021 | 53.44 | 54.74 | 53.37 | 53.96 | 350,481 | +0.01(+0.02%) |
Jun 17, 2021 | 54.12 | 54.21 | 53.16 | 53.95 | 353,835 | -0.25(-0.46%) |
Jun 16, 2021 | 54.59 | 55.14 | 54.07 | 54.20 | 722,216 | -0.12(-0.22%) |
Jun 15, 2021 | 54.54 | 54.82 | 54.00 | 54.32 | 712,912 | -0.20(-0.37%) |
Jun 14, 2021 | 53.70 | 54.94 | 53.60 | 54.52 | 1,172,119 | +0.81(+1.50%) |
Jun 11, 2021 | 53.12 | 53.83 | 53.02 | 53.71 | 1,401,588 | +0.90(+1.70%) |
Jun 10, 2021 | 52.85 | 53.09 | 52.24 | 52.82 | 483,950 | +0.02(+0.03%) |
Jun 09, 2021 | 53.70 | 53.75 | 52.68 | 52.80 | 359,987 | -0.76(-1.42%) |
Jun 08, 2021 | 53.58 | 53.80 | 52.97 | 53.56 | 542,304 | +0.36(+0.67%) |
Jun 07, 2021 | 54.40 | 54.81 | 53.14 | 53.20 | 478,802 | -1.36(-2.50%) |
Jun 04, 2021 | 55.15 | 55.64 | 54.24 | 54.56 | 248,049 | -0.21(-0.38%) |
Jun 03, 2021 | 55.11 | 55.37 | 54.56 | 54.78 | 255,322 | -0.71(-1.27%) |
Jun 02, 2021 | 54.77 | 55.54 | 54.39 | 55.48 | 695,516 | +0.96(+1.76%) |
Jun 01, 2021 | 54.99 | 55.36 | 54.48 | 54.52 | 800,027 | -0.16(-0.28%) |
May 28, 2021 | 55.30 | 55.30 | 54.43 | 54.67 | 594,249 | -0.48(-0.86%) |
May 27, 2021 | 55.87 | 56.02 | 54.95 | 55.15 | 520,479 | -0.62(-1.12%) |
May 26, 2021 | 56.50 | 57.01 | 55.77 | 55.77 | 977,677 | -0.45(-0.80%) |
May 25, 2021 | 56.95 | 56.95 | 55.73 | 56.22 | 553,511 | -0.62(-1.10%) |
May 24, 2021 | 57.08 | 57.14 | 56.43 | 56.84 | 172,768 | +0.16(+0.29%) |
May 21, 2021 | 56.86 | 57.26 | 56.51 | 56.68 | 346,920 | +0.13(+0.23%) |
May 20, 2021 | 56.61 | 57.26 | 56.05 | 56.55 | 325,219 | +0.42(+0.75%) |
May 19, 2021 | 55.08 | 56.15 | 54.60 | 56.13 | 323,446 | +0.31(+0.56%) |
May 18, 2021 | 57.38 | 57.47 | 55.82 | 55.82 | 368,469 | -1.62(-2.81%) |
May 17, 2021 | 57.50 | 57.70 | 56.84 | 57.44 | 824,884 | -0.26(-0.44%) |
May 14, 2021 | 56.24 | 57.88 | 56.11 | 57.69 | 375,171 | +1.66(+2.96%) |
May 13, 2021 | 55.29 | 56.59 | 55.12 | 56.03 | 572,878 | +0.79(+1.44%) |
May 12, 2021 | 58.71 | 58.88 | 54.97 | 55.24 | 1,066,739 | -4.43(-7.42%) |
May 11, 2021 | 60.72 | 62.25 | 59.61 | 59.66 | 1,368,327 | -1.93(-3.13%) |
May 10, 2021 | 61.44 | 62.45 | 60.80 | 61.59 | 517,920 | +0.37(+0.61%) |
May 07, 2021 | 60.49 | 61.43 | 60.46 | 61.22 | 353,631 | +0.93(+1.54%) |
May 06, 2021 | 59.58 | 60.28 | 59.58 | 60.28 | 881,696 | +0.57(+0.95%) |
May 05, 2021 | 59.55 | 60.86 | 57.15 | 59.72 | 1,118,897 | +2.77(+4.87%) |
May 04, 2021 | 57.18 | 57.54 | 56.46 | 56.95 | 683,421 | -0.67(-1.16%) |