Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.71 | 56.77 | 55.61 | 55.83 | 13,425,165 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.71 | 55.81 | 56.26 | 15,715,285 | +1.76(+3.23%) |
Jul 28, 2021 | 54.43 | 54.86 | 53.71 | 54.50 | 10,747,902 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.25 | 54.02 | 13,614,446 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.12 | 54.77 | 9,762,064 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.79 | 53.83 | 53.96 | 14,800,266 | -0.69(-1.26%) |
Jul 22, 2021 | 55.74 | 55.75 | 54.50 | 54.65 | 12,233,207 | -1.38(-2.47%) |
Jul 21, 2021 | 55.79 | 56.44 | 55.55 | 56.03 | 11,232,006 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.15 | 13,529,278 | +1.93(+3.64%) |
Jul 19, 2021 | 52.94 | 53.46 | 51.69 | 53.21 | 21,318,462 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.47 | 13,858,865 | -1.46(-2.62%) |
Jul 15, 2021 | 56.10 | 56.66 | 55.58 | 55.93 | 12,317,221 | -1.03(-1.81%) |
Jul 14, 2021 | 57.84 | 58.30 | 56.67 | 56.96 | 12,741,557 | -0.72(-1.24%) |
Jul 13, 2021 | 57.99 | 58.20 | 57.21 | 57.68 | 14,864,704 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.11 | 56.79 | 57.92 | 14,773,774 | +0.21(+0.36%) |
Jul 09, 2021 | 57.75 | 57.81 | 56.85 | 57.71 | 24,804,268 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.06 | 14,320,452 | -0.52(-0.94%) |
Jul 07, 2021 | 56.32 | 56.38 | 55.13 | 55.58 | 13,312,844 | -0.85(-1.51%) |
Jul 06, 2021 | 57.87 | 57.88 | 55.99 | 56.43 | 16,437,260 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.26 | 57.48 | 57.91 | 9,875,897 | -0.15(-0.25%) |
Jul 01, 2021 | 58.38 | 58.66 | 57.73 | 58.05 | 11,964,017 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,544,284 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.78 | 12,390,051 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.39 | 57.59 | 17,460,554 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.50 | 58.95 | 59.22 | 14,514,251 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.42 | 58.69 | 58.97 | 14,706,356 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.35 | 58.40 | 59.05 | 11,734,658 | +0.86(+1.49%) |
Jun 22, 2021 | 58.48 | 58.54 | 57.97 | 58.18 | 9,086,714 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.77 | 58.24 | 12,495,028 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.53 | 57.37 | 57.71 | 26,087,024 | -1.30(-2.20%) |
Jun 17, 2021 | 60.72 | 61.29 | 58.30 | 59.01 | 20,063,502 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.11 | 60.66 | 31,633,700 | +0.93(+1.56%) |
Jun 15, 2021 | 59.60 | 60.02 | 58.91 | 59.72 | 10,923,270 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.54 | 59.23 | 59.70 | 15,720,754 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.07 | 60.39 | 10,390,530 | +0.15(+0.24%) |
Jun 10, 2021 | 61.71 | 61.92 | 60.07 | 60.24 | 16,725,931 | -1.40(-2.28%) |
Jun 09, 2021 | 62.81 | 63.01 | 61.57 | 61.65 | 14,621,091 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.32 | 62.78 | 13,253,136 | +0.68(+1.09%) |
Jun 07, 2021 | 62.84 | 63.15 | 61.51 | 62.10 | 15,823,533 | -0.14(-0.22%) |
Jun 04, 2021 | 62.44 | 62.72 | 61.28 | 62.24 | 21,455,376 | -0.09(-0.14%) |
Jun 03, 2021 | 60.47 | 62.54 | 59.63 | 62.33 | 39,655,356 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.59 | 12,187,833 | +0.00(+0.00%) |
Jun 01, 2021 | 58.92 | 59.17 | 58.19 | 58.59 | 10,617,761 | +0.33(+0.57%) |
May 28, 2021 | 58.81 | 58.92 | 57.54 | 58.25 | 12,898,360 | -0.45(-0.77%) |
May 27, 2021 | 58.93 | 59.64 | 58.15 | 58.70 | 34,456,472 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.76 | 57.04 | 14,491,080 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.75 | 16,653,698 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.18 | 55.31 | 55.59 | 9,102,685 | -0.12(-0.21%) |
May 21, 2021 | 55.01 | 57.73 | 54.77 | 55.71 | 15,426,331 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.04 | 54.20 | 54.52 | 11,706,894 | -0.02(-0.04%) |
May 19, 2021 | 54.02 | 54.63 | 53.15 | 54.54 | 11,905,589 | -0.35(-0.64%) |
May 18, 2021 | 55.23 | 55.80 | 54.85 | 54.89 | 11,663,498 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.04 | 11,237,334 | +0.04(+0.07%) |
May 14, 2021 | 54.14 | 55.04 | 54.03 | 55.00 | 11,518,686 | +1.38(+2.56%) |
May 13, 2021 | 53.46 | 54.52 | 53.16 | 53.63 | 13,554,685 | +0.83(+1.56%) |
May 12, 2021 | 54.55 | 54.72 | 52.56 | 52.80 | 19,689,394 | -1.93(-3.53%) |
May 11, 2021 | 55.15 | 55.74 | 53.89 | 54.73 | 23,182,660 | -1.65(-2.93%) |
May 10, 2021 | 57.95 | 58.52 | 56.34 | 56.38 | 14,841,446 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.99 | 56.25 | 57.94 | 15,761,943 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.72 | 56.40 | 57.67 | 20,464,474 | +1.12(+1.98%) |
May 05, 2021 | 56.19 | 56.86 | 55.32 | 56.55 | 27,305,872 | +2.20(+4.05%) |
May 04, 2021 | 55.54 | 55.58 | 53.84 | 54.35 | 22,649,370 | -1.78(-3.17%) |