Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.89 | 52.97 | 52.49 | 52.50 | 2,077,587 | +0.01(+0.02%) |
Jul 29, 2021 | 52.10 | 52.69 | 52.09 | 52.49 | 2,631,963 | +0.84(+1.63%) |
Jul 28, 2021 | 51.41 | 51.70 | 51.31 | 51.65 | 3,218,415 | +0.13(+0.25%) |
Jul 27, 2021 | 51.21 | 51.61 | 51.19 | 51.52 | 2,442,541 | +0.66(+1.29%) |
Jul 26, 2021 | 51.29 | 51.42 | 50.84 | 50.87 | 2,440,640 | -1.15(-2.21%) |
Jul 23, 2021 | 51.57 | 52.10 | 51.43 | 52.02 | 2,805,414 | +1.35(+2.67%) |
Jul 22, 2021 | 51.05 | 51.20 | 50.64 | 50.67 | 5,063,450 | -2.91(-5.43%) |
Jul 21, 2021 | 53.83 | 54.00 | 53.47 | 53.58 | 1,819,670 | -0.10(-0.19%) |
Jul 20, 2021 | 53.78 | 54.12 | 53.52 | 53.68 | 2,065,975 | -0.68(-1.26%) |
Jul 19, 2021 | 54.37 | 54.64 | 54.02 | 54.36 | 1,900,614 | -0.53(-0.96%) |
Jul 16, 2021 | 54.77 | 54.99 | 54.54 | 54.89 | 1,990,038 | +0.47(+0.86%) |
Jul 15, 2021 | 54.50 | 54.54 | 54.12 | 54.43 | 1,238,681 | -0.12(-0.22%) |
Jul 14, 2021 | 54.34 | 54.60 | 54.15 | 54.54 | 1,250,325 | -0.03(-0.05%) |
Jul 13, 2021 | 54.44 | 54.86 | 54.43 | 54.57 | 956,077 | +0.05(+0.10%) |
Jul 12, 2021 | 54.29 | 54.67 | 54.29 | 54.52 | 1,119,524 | +0.23(+0.42%) |
Jul 09, 2021 | 54.02 | 54.40 | 54.02 | 54.29 | 1,403,308 | +0.27(+0.51%) |
Jul 08, 2021 | 54.12 | 54.32 | 53.77 | 54.02 | 1,435,741 | -0.67(-1.22%) |
Jul 07, 2021 | 54.26 | 54.86 | 54.12 | 54.68 | 1,167,615 | +0.67(+1.23%) |
Jul 06, 2021 | 54.03 | 54.12 | 53.75 | 54.02 | 1,224,553 | +0.22(+0.41%) |
Jul 02, 2021 | 53.52 | 53.96 | 53.45 | 53.80 | 1,141,397 | +0.16(+0.29%) |
Jul 01, 2021 | 53.47 | 53.70 | 53.45 | 53.64 | 1,492,626 | +0.26(+0.48%) |
Jun 30, 2021 | 53.51 | 53.94 | 53.18 | 53.39 | 1,840,851 | -0.69(-1.28%) |
Jun 29, 2021 | 54.24 | 54.24 | 53.96 | 54.08 | 1,047,603 | -0.23(-0.42%) |
Jun 28, 2021 | 54.21 | 54.54 | 54.16 | 54.31 | 1,224,659 | -0.06(-0.12%) |
Jun 25, 2021 | 54.16 | 54.44 | 53.99 | 54.37 | 1,501,519 | +0.32(+0.59%) |
Jun 24, 2021 | 54.21 | 54.36 | 53.92 | 54.05 | 1,634,061 | -0.27(-0.50%) |
Jun 23, 2021 | 55.05 | 55.08 | 54.30 | 54.33 | 1,408,854 | -0.41(-0.75%) |
Jun 22, 2021 | 54.86 | 54.96 | 54.69 | 54.74 | 1,056,342 | +0.00(+0.00%) |
Jun 21, 2021 | 54.54 | 54.76 | 54.43 | 54.74 | 1,260,461 | +0.44(+0.81%) |
Jun 18, 2021 | 54.58 | 54.64 | 54.07 | 54.30 | 2,166,613 | -1.24(-2.23%) |
Jun 17, 2021 | 55.12 | 55.66 | 55.09 | 55.54 | 1,340,173 | +0.24(+0.43%) |
Jun 16, 2021 | 56.29 | 56.41 | 55.29 | 55.30 | 1,461,736 | -0.22(-0.39%) |
Jun 15, 2021 | 55.84 | 55.92 | 55.46 | 55.52 | 1,126,210 | +0.00(+0.00%) |
Jun 14, 2021 | 55.09 | 55.52 | 55.00 | 55.52 | 996,279 | +0.43(+0.78%) |
Jun 11, 2021 | 55.03 | 55.16 | 54.91 | 55.09 | 1,210,927 | -0.13(-0.23%) |
Jun 10, 2021 | 55.13 | 55.37 | 55.03 | 55.22 | 1,650,327 | +0.52(+0.95%) |
Jun 09, 2021 | 55.29 | 55.41 | 54.69 | 54.70 | 1,881,077 | -0.42(-0.76%) |
Jun 08, 2021 | 55.58 | 55.58 | 55.08 | 55.12 | 1,073,015 | -0.25(-0.45%) |
Jun 07, 2021 | 55.29 | 55.39 | 55.11 | 55.37 | 910,512 | +0.05(+0.10%) |
Jun 04, 2021 | 55.25 | 55.43 | 55.10 | 55.31 | 1,011,382 | +0.09(+0.17%) |
Jun 03, 2021 | 55.05 | 55.24 | 54.86 | 55.22 | 1,139,075 | +0.07(+0.13%) |
Jun 02, 2021 | 54.95 | 55.20 | 54.73 | 55.15 | 1,532,068 | +0.41(+0.75%) |
Jun 01, 2021 | 55.20 | 55.21 | 54.65 | 54.74 | 1,345,394 | +0.01(+0.02%) |
May 28, 2021 | 54.59 | 54.92 | 54.59 | 54.73 | 1,582,146 | +0.39(+0.72%) |
May 27, 2021 | 54.97 | 55.25 | 54.27 | 54.33 | 2,679,660 | -1.09(-1.96%) |
May 26, 2021 | 55.67 | 55.85 | 55.39 | 55.42 | 1,268,995 | -0.16(-0.30%) |
May 25, 2021 | 55.48 | 55.65 | 55.21 | 55.59 | 1,316,758 | +0.35(+0.63%) |
May 24, 2021 | 55.24 | 55.41 | 55.17 | 55.24 | 1,066,879 | +0.03(+0.05%) |
May 21, 2021 | 55.47 | 55.67 | 55.17 | 55.21 | 1,176,366 | -0.26(-0.46%) |
May 20, 2021 | 55.16 | 55.64 | 55.13 | 55.47 | 1,796,946 | +0.67(+1.23%) |
May 19, 2021 | 55.03 | 55.22 | 54.65 | 54.79 | 1,808,621 | -0.24(-0.43%) |
May 18, 2021 | 55.20 | 55.37 | 54.91 | 55.03 | 1,656,214 | -0.21(-0.38%) |
May 17, 2021 | 55.08 | 55.37 | 55.00 | 55.24 | 1,463,915 | +0.42(+0.76%) |
May 14, 2021 | 54.89 | 55.07 | 54.63 | 54.82 | 1,441,613 | +0.31(+0.56%) |
May 13, 2021 | 53.88 | 54.77 | 53.82 | 54.51 | 2,717,241 | +0.31(+0.57%) |
May 12, 2021 | 54.26 | 54.61 | 54.14 | 54.21 | 4,011,185 | -0.11(-0.20%) |
May 11, 2021 | 53.94 | 54.32 | 53.69 | 54.32 | 3,591,708 | -0.38(-0.69%) |
May 10, 2021 | 54.32 | 54.81 | 54.27 | 54.70 | 1,831,619 | +0.64(+1.19%) |
May 07, 2021 | 53.94 | 54.23 | 53.88 | 54.05 | 1,758,475 | +0.05(+0.08%) |
May 06, 2021 | 53.41 | 54.11 | 53.39 | 54.01 | 1,764,611 | +0.68(+1.27%) |
May 05, 2021 | 53.23 | 53.50 | 53.16 | 53.33 | 1,305,113 | +0.57(+1.08%) |
May 04, 2021 | 52.76 | 53.08 | 52.61 | 52.76 | 3,521,161 | -0.81(-1.52%) |