Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.12 | 56.80 | 56.10 | 56.10 | 178,645 | +0.10(+0.18%) |
Jul 29, 2021 | 56.28 | 56.57 | 55.94 | 56.00 | 98,329 | -0.07(-0.13%) |
Jul 28, 2021 | 56.38 | 56.41 | 55.85 | 56.08 | 234,777 | -0.20(-0.36%) |
Jul 27, 2021 | 55.88 | 56.39 | 55.68 | 56.28 | 290,244 | +0.30(+0.54%) |
Jul 26, 2021 | 55.92 | 56.20 | 55.62 | 55.98 | 160,476 | +0.04(+0.07%) |
Jul 23, 2021 | 55.72 | 56.02 | 55.50 | 55.94 | 147,871 | +0.47(+0.84%) |
Jul 22, 2021 | 55.87 | 55.87 | 55.31 | 55.47 | 54,086 | -0.48(-0.85%) |
Jul 21, 2021 | 56.08 | 56.35 | 55.87 | 55.95 | 251,140 | +0.04(+0.07%) |
Jul 20, 2021 | 54.77 | 56.18 | 54.77 | 55.91 | 196,548 | +1.44(+2.65%) |
Jul 19, 2021 | 55.18 | 55.18 | 54.11 | 54.47 | 179,261 | -1.22(-2.19%) |
Jul 16, 2021 | 55.88 | 56.15 | 55.63 | 55.69 | 86,147 | +0.00(+0.00%) |
Jul 15, 2021 | 55.49 | 55.75 | 55.44 | 55.69 | 131,013 | +0.16(+0.28%) |
Jul 14, 2021 | 55.29 | 55.75 | 55.08 | 55.53 | 547,984 | +0.45(+0.82%) |
Jul 13, 2021 | 55.84 | 55.84 | 54.95 | 55.08 | 218,239 | -0.82(-1.46%) |
Jul 12, 2021 | 55.41 | 56.00 | 55.21 | 55.90 | 215,557 | +0.56(+1.01%) |
Jul 09, 2021 | 54.63 | 55.36 | 54.56 | 55.34 | 263,567 | +0.97(+1.79%) |
Jul 08, 2021 | 54.12 | 54.59 | 53.84 | 54.37 | 193,345 | -0.10(-0.19%) |
Jul 07, 2021 | 54.51 | 54.66 | 54.17 | 54.47 | 224,999 | +0.07(+0.14%) |
Jul 06, 2021 | 54.13 | 54.51 | 53.53 | 54.40 | 239,696 | +0.37(+0.68%) |
Jul 02, 2021 | 54.09 | 54.28 | 53.76 | 54.03 | 118,913 | +0.20(+0.38%) |
Jul 01, 2021 | 53.69 | 54.29 | 53.46 | 53.83 | 155,632 | +0.26(+0.48%) |
Jun 30, 2021 | 53.94 | 54.07 | 53.51 | 53.57 | 383,601 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,384 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.50 | 53.98 | 152,510 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,169 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,805 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.40 | 54.03 | 54.15 | 218,197 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,763 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,943 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,988 | -0.97(-1.79%) |
Jun 17, 2021 | 54.40 | 54.54 | 53.93 | 54.29 | 203,429 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.18 | 54.40 | 54.40 | 246,383 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,257 | -0.66(-1.19%) |
Jun 14, 2021 | 55.30 | 55.49 | 55.20 | 55.49 | 186,216 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.30 | 150,954 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,548 | +0.48(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.99 | 54.99 | 166,985 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,420 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,406 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,311 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,606 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,195 | +0.68(+1.29%) |
Jun 01, 2021 | 52.48 | 53.21 | 52.31 | 53.17 | 135,035 | +0.93(+1.78%) |
May 28, 2021 | 52.01 | 52.35 | 52.01 | 52.24 | 111,311 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,425 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.26 | 51.65 | 51.99 | 109,274 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,199 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,547 | +0.62(+1.21%) |
May 21, 2021 | 51.33 | 51.40 | 51.05 | 51.19 | 104,112 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,124 | +0.57(+1.14%) |
May 19, 2021 | 50.49 | 50.69 | 49.91 | 50.65 | 140,909 | -0.24(-0.47%) |
May 18, 2021 | 50.80 | 51.18 | 50.52 | 50.89 | 334,336 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,146 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.80 | 145,010 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,065 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.44 | 49.52 | 176,402 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,711 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,744 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,144 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,302 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.28 | 120,384 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.32 | 129,928 | -0.20(-0.39%) |