Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.69 | 53.90 | 53.39 | 53.50 | 7,849,801 | -0.37(-0.69%) |
Jul 29, 2021 | 54.22 | 54.77 | 53.74 | 53.87 | 11,343,437 | +0.78(+1.46%) |
Jul 28, 2021 | 53.30 | 53.67 | 53.10 | 53.10 | 11,663,645 | -0.61(-1.13%) |
Jul 27, 2021 | 53.92 | 53.92 | 52.88 | 53.70 | 16,947,390 | +0.63(+1.18%) |
Jul 26, 2021 | 53.76 | 53.85 | 53.04 | 53.08 | 21,116,674 | -1.35(-2.47%) |
Jul 23, 2021 | 54.54 | 54.88 | 54.22 | 54.42 | 15,118,414 | +0.25(+0.47%) |
Jul 22, 2021 | 54.35 | 54.66 | 54.10 | 54.17 | 52,005,272 | +0.18(+0.33%) |
Jul 21, 2021 | 54.12 | 54.26 | 53.77 | 53.99 | 20,920,238 | +0.22(+0.40%) |
Jul 20, 2021 | 53.53 | 54.11 | 53.06 | 53.78 | 70,120,816 | +0.99(+1.88%) |
Jul 19, 2021 | 52.75 | 53.16 | 52.34 | 52.79 | 43,941,528 | -0.29(-0.55%) |
Jul 16, 2021 | 53.08 | 53.72 | 52.71 | 53.08 | 30,646,780 | -0.16(-0.30%) |
Jul 15, 2021 | 54.95 | 55.01 | 53.13 | 53.24 | 28,948,390 | -2.65(-4.75%) |
Jul 14, 2021 | 56.15 | 56.24 | 55.73 | 55.89 | 25,565,884 | -0.76(-1.34%) |
Jul 13, 2021 | 56.16 | 56.69 | 56.15 | 56.65 | 8,903,821 | +0.10(+0.18%) |
Jul 12, 2021 | 56.35 | 56.95 | 56.29 | 56.54 | 10,772,315 | +0.81(+1.46%) |
Jul 09, 2021 | 55.25 | 55.99 | 55.21 | 55.73 | 6,605,516 | +0.35(+0.62%) |
Jul 08, 2021 | 55.56 | 55.77 | 54.98 | 55.38 | 7,377,360 | -0.47(-0.84%) |
Jul 07, 2021 | 55.85 | 55.91 | 55.42 | 55.85 | 6,884,988 | -0.13(-0.23%) |
Jul 06, 2021 | 56.46 | 56.60 | 55.96 | 55.98 | 7,375,848 | -0.83(-1.46%) |
Jul 02, 2021 | 56.32 | 56.89 | 56.14 | 56.81 | 5,562,140 | +0.45(+0.80%) |
Jul 01, 2021 | 55.96 | 56.49 | 55.81 | 56.37 | 5,087,605 | +0.38(+0.68%) |
Jun 30, 2021 | 56.13 | 56.35 | 55.81 | 55.98 | 4,895,602 | -0.26(-0.47%) |
Jun 29, 2021 | 56.19 | 56.39 | 55.99 | 56.24 | 4,993,886 | +0.10(+0.18%) |
Jun 28, 2021 | 55.87 | 56.42 | 55.82 | 56.14 | 6,229,714 | +0.67(+1.21%) |
Jun 25, 2021 | 55.19 | 55.53 | 54.96 | 55.47 | 10,357,527 | +0.87(+1.59%) |
Jun 24, 2021 | 54.57 | 55.21 | 54.52 | 54.60 | 5,615,055 | +0.41(+0.76%) |
Jun 23, 2021 | 55.00 | 55.00 | 54.10 | 54.19 | 6,210,989 | +0.08(+0.16%) |
Jun 22, 2021 | 54.36 | 54.51 | 53.92 | 54.10 | 5,242,663 | -0.39(-0.72%) |
Jun 21, 2021 | 54.39 | 54.64 | 54.19 | 54.50 | 5,676,194 | -0.06(-0.10%) |
Jun 18, 2021 | 54.05 | 54.77 | 53.81 | 54.55 | 15,143,411 | +0.02(+0.03%) |
Jun 17, 2021 | 54.26 | 54.64 | 54.09 | 54.53 | 5,215,428 | -0.06(-0.10%) |
Jun 16, 2021 | 55.01 | 55.46 | 54.47 | 54.59 | 7,455,956 | -0.40(-0.73%) |
Jun 15, 2021 | 55.13 | 55.15 | 54.75 | 54.99 | 6,356,089 | +0.07(+0.14%) |
Jun 14, 2021 | 55.10 | 55.83 | 54.51 | 54.92 | 7,188,111 | -0.01(-0.02%) |
Jun 11, 2021 | 55.26 | 55.28 | 54.70 | 54.93 | 8,222,084 | -0.07(-0.12%) |
Jun 10, 2021 | 54.34 | 55.03 | 54.16 | 54.99 | 8,087,095 | +1.16(+2.15%) |
Jun 09, 2021 | 53.24 | 53.88 | 53.14 | 53.83 | 8,010,307 | +1.21(+2.29%) |
Jun 08, 2021 | 53.09 | 53.09 | 52.26 | 52.63 | 5,526,027 | -0.08(-0.16%) |
Jun 07, 2021 | 52.92 | 53.24 | 52.66 | 52.71 | 6,722,385 | -0.37(-0.70%) |
Jun 04, 2021 | 52.94 | 53.33 | 52.87 | 53.09 | 5,209,473 | +0.51(+0.98%) |
Jun 03, 2021 | 52.13 | 52.70 | 52.09 | 52.57 | 5,882,216 | +0.14(+0.27%) |
Jun 02, 2021 | 52.23 | 52.55 | 52.21 | 52.43 | 6,498,779 | -0.14(-0.27%) |
Jun 01, 2021 | 53.40 | 53.42 | 52.47 | 52.57 | 7,229,863 | -0.49(-0.92%) |
May 28, 2021 | 53.04 | 53.67 | 52.99 | 53.06 | 5,954,708 | -0.11(-0.21%) |
May 27, 2021 | 52.53 | 53.61 | 52.53 | 53.17 | 13,230,778 | +0.33(+0.62%) |
May 26, 2021 | 53.28 | 53.33 | 52.82 | 52.84 | 4,347,652 | -0.35(-0.65%) |
May 25, 2021 | 53.58 | 53.61 | 53.05 | 53.19 | 7,922,100 | -0.52(-0.97%) |
May 24, 2021 | 53.75 | 53.94 | 53.67 | 53.71 | 4,627,094 | +0.07(+0.12%) |
May 21, 2021 | 53.81 | 53.95 | 53.60 | 53.65 | 7,760,262 | -0.04(-0.07%) |
May 20, 2021 | 53.24 | 53.86 | 53.16 | 53.68 | 10,884,099 | +1.03(+1.95%) |
May 19, 2021 | 52.57 | 52.67 | 52.29 | 52.66 | 11,071,195 | +0.33(+0.63%) |
May 18, 2021 | 52.53 | 52.68 | 52.33 | 52.33 | 7,471,321 | +0.10(+0.20%) |
May 17, 2021 | 51.86 | 52.23 | 51.81 | 52.23 | 5,915,007 | +0.63(+1.21%) |
May 14, 2021 | 51.63 | 51.76 | 51.48 | 51.60 | 5,562,244 | +0.15(+0.29%) |
May 13, 2021 | 50.90 | 51.60 | 50.87 | 51.45 | 7,823,295 | +0.51(+1.01%) |
May 12, 2021 | 51.14 | 51.40 | 50.82 | 50.94 | 8,929,380 | +0.37(+0.74%) |
May 11, 2021 | 49.84 | 50.64 | 49.84 | 50.56 | 8,003,153 | -0.26(-0.51%) |
May 10, 2021 | 50.98 | 51.12 | 50.63 | 50.82 | 8,946,763 | +0.53(+1.06%) |
May 07, 2021 | 50.03 | 50.52 | 50.03 | 50.29 | 5,110,064 | +0.31(+0.62%) |
May 06, 2021 | 49.79 | 50.02 | 49.50 | 49.98 | 5,886,755 | -0.16(-0.32%) |
May 05, 2021 | 49.79 | 50.19 | 49.61 | 50.14 | 7,875,216 | +0.67(+1.36%) |
May 04, 2021 | 49.79 | 49.89 | 49.29 | 49.47 | 8,719,984 | -0.72(-1.43%) |