Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.76 | 51.77 | 51.72 | 51.75 | 1,106,714 | +0.00(+0.00%) |
Jul 29, 2021 | 51.78 | 51.78 | 51.75 | 51.75 | 882,080 | -0.03(-0.05%) |
Jul 28, 2021 | 51.78 | 51.82 | 51.76 | 51.77 | 1,626,236 | -0.05(-0.09%) |
Jul 27, 2021 | 51.82 | 51.85 | 51.80 | 51.82 | 1,326,363 | +0.01(+0.02%) |
Jul 26, 2021 | 51.79 | 51.82 | 51.78 | 51.81 | 1,381,214 | +0.05(+0.09%) |
Jul 23, 2021 | 51.79 | 51.79 | 51.75 | 51.76 | 1,564,618 | -0.07(-0.13%) |
Jul 22, 2021 | 51.80 | 51.83 | 51.76 | 51.83 | 1,458,143 | +0.06(+0.11%) |
Jul 21, 2021 | 51.84 | 51.84 | 51.76 | 51.77 | 1,254,213 | -0.05(-0.09%) |
Jul 20, 2021 | 51.90 | 51.91 | 51.78 | 51.82 | 1,059,407 | +0.00(+0.00%) |
Jul 19, 2021 | 51.86 | 51.88 | 51.82 | 51.82 | 1,479,141 | +0.05(+0.09%) |
Jul 16, 2021 | 51.76 | 51.78 | 51.75 | 51.77 | 1,061,363 | +0.01(+0.02%) |
Jul 15, 2021 | 51.76 | 51.76 | 51.74 | 51.76 | 972,153 | +0.02(+0.04%) |
Jul 14, 2021 | 51.71 | 51.76 | 51.71 | 51.75 | 808,825 | +0.04(+0.07%) |
Jul 13, 2021 | 51.77 | 51.77 | 51.67 | 51.71 | 1,171,705 | -0.02(-0.04%) |
Jul 12, 2021 | 51.76 | 51.76 | 51.68 | 51.73 | 1,084,098 | +0.03(+0.05%) |
Jul 09, 2021 | 51.69 | 51.71 | 51.69 | 51.70 | 1,022,794 | -0.03(-0.05%) |
Jul 08, 2021 | 51.75 | 51.76 | 51.72 | 51.73 | 1,191,741 | +0.06(+0.11%) |
Jul 07, 2021 | 51.66 | 51.68 | 51.62 | 51.67 | 1,250,642 | +0.09(+0.18%) |
Jul 06, 2021 | 51.56 | 51.60 | 51.55 | 51.58 | 1,182,143 | +0.05(+0.09%) |
Jul 02, 2021 | 51.51 | 51.54 | 51.49 | 51.53 | 1,051,831 | +0.04(+0.07%) |
Jul 01, 2021 | 51.49 | 51.49 | 51.45 | 51.49 | 1,533,407 | +0.00(+0.01%) |
Jun 30, 2021 | 51.46 | 51.50 | 51.45 | 51.49 | 1,383,718 | +0.07(+0.13%) |
Jun 29, 2021 | 51.42 | 51.45 | 51.42 | 51.42 | 1,381,235 | +0.01(+0.02%) |
Jun 28, 2021 | 51.43 | 51.44 | 51.42 | 51.42 | 1,407,955 | +0.05(+0.09%) |
Jun 25, 2021 | 51.37 | 51.40 | 51.35 | 51.37 | 1,267,714 | -0.01(-0.02%) |
Jun 24, 2021 | 51.35 | 51.40 | 51.35 | 51.38 | 926,392 | -0.01(-0.02%) |
Jun 23, 2021 | 51.44 | 51.45 | 51.34 | 51.39 | 1,379,746 | -0.07(-0.14%) |
Jun 22, 2021 | 51.50 | 51.50 | 51.41 | 51.46 | 1,108,318 | +0.03(+0.05%) |
Jun 21, 2021 | 51.49 | 51.49 | 51.42 | 51.43 | 1,060,701 | -0.06(-0.11%) |
Jun 18, 2021 | 51.52 | 51.54 | 51.46 | 51.49 | 1,260,703 | -0.04(-0.07%) |
Jun 17, 2021 | 51.47 | 51.54 | 51.45 | 51.53 | 2,201,075 | +0.06(+0.11%) |
Jun 16, 2021 | 51.59 | 51.59 | 51.45 | 51.47 | 1,134,051 | -0.13(-0.25%) |
Jun 15, 2021 | 51.61 | 51.63 | 51.56 | 51.60 | 1,294,410 | -0.01(-0.02%) |
Jun 14, 2021 | 51.63 | 51.64 | 51.60 | 51.61 | 1,246,751 | -0.01(-0.02%) |
Jun 11, 2021 | 51.64 | 51.64 | 51.59 | 51.62 | 1,054,999 | -0.02(-0.04%) |
Jun 10, 2021 | 51.60 | 51.64 | 51.59 | 51.64 | 1,692,791 | +0.04(+0.07%) |
Jun 09, 2021 | 51.53 | 51.61 | 51.53 | 51.60 | 1,203,977 | +0.14(+0.27%) |
Jun 08, 2021 | 51.46 | 51.48 | 51.45 | 51.46 | 1,241,472 | +0.05(+0.09%) |
Jun 07, 2021 | 51.40 | 51.42 | 51.39 | 51.42 | 2,422,367 | -0.02(-0.04%) |
Jun 04, 2021 | 51.37 | 51.43 | 51.36 | 51.43 | 1,305,608 | +0.10(+0.20%) |
Jun 03, 2021 | 51.37 | 51.38 | 51.31 | 51.33 | 1,500,013 | +0.00(+0.00%) |
Jun 02, 2021 | 51.32 | 51.39 | 51.32 | 51.33 | 1,400,226 | +0.02(+0.04%) |
Jun 01, 2021 | 51.34 | 51.34 | 51.30 | 51.31 | 1,148,810 | +0.02(+0.04%) |
May 28, 2021 | 51.28 | 51.33 | 51.27 | 51.29 | 705,459 | +0.00(+0.00%) |
May 27, 2021 | 51.30 | 51.30 | 51.26 | 51.29 | 828,036 | -0.01(-0.02%) |
May 26, 2021 | 51.26 | 51.30 | 51.24 | 51.30 | 1,231,432 | +0.04(+0.07%) |
May 25, 2021 | 51.23 | 51.26 | 51.21 | 51.26 | 1,076,595 | +0.06(+0.13%) |
May 24, 2021 | 51.18 | 51.22 | 51.17 | 51.20 | 894,697 | +0.01(+0.02%) |
May 21, 2021 | 51.21 | 51.21 | 51.17 | 51.19 | 1,146,315 | +0.05(+0.09%) |
May 20, 2021 | 51.07 | 51.17 | 51.07 | 51.14 | 1,453,835 | +0.06(+0.11%) |
May 19, 2021 | 51.14 | 51.17 | 51.09 | 51.09 | 1,128,837 | -0.07(-0.15%) |
May 18, 2021 | 51.15 | 51.17 | 51.12 | 51.16 | 1,160,428 | +0.01(+0.02%) |
May 17, 2021 | 51.10 | 51.16 | 51.10 | 51.15 | 1,079,675 | +0.04(+0.07%) |
May 14, 2021 | 51.16 | 51.16 | 51.10 | 51.11 | 1,019,854 | +0.02(+0.04%) |
May 13, 2021 | 51.06 | 51.10 | 51.05 | 51.10 | 965,359 | +0.01(+0.02%) |
May 12, 2021 | 51.11 | 51.12 | 51.05 | 51.09 | 1,582,266 | -0.07(-0.13%) |
May 11, 2021 | 51.15 | 51.18 | 51.11 | 51.15 | 1,270,732 | -0.03(-0.05%) |
May 10, 2021 | 51.20 | 51.23 | 51.18 | 51.18 | 1,242,442 | -0.04(-0.07%) |
May 07, 2021 | 51.20 | 51.22 | 51.16 | 51.22 | 1,458,108 | +0.04(+0.07%) |
May 06, 2021 | 51.16 | 51.19 | 51.14 | 51.18 | 1,230,880 | +0.04(+0.07%) |
May 05, 2021 | 51.13 | 51.15 | 51.11 | 51.14 | 1,691,471 | +0.06(+0.11%) |
May 04, 2021 | 51.10 | 51.15 | 51.09 | 51.09 | 1,592,269 | -0.02(-0.04%) |