Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.00 | 53.28 | 52.75 | 53.05 | 828 | -0.66(-1.22%) |
Jul 29, 2021 | 53.59 | 53.71 | 53.59 | 53.71 | 538 | +0.12(+0.23%) |
Jul 28, 2021 | 53.22 | 53.77 | 53.22 | 53.59 | 3,633 | +0.76(+1.43%) |
Jul 27, 2021 | 52.83 | 52.83 | 52.83 | 52.83 | 157 | -0.23(-0.44%) |
Jul 26, 2021 | 52.96 | 53.19 | 52.93 | 53.06 | 510 | -0.21(-0.39%) |
Jul 23, 2021 | 53.16 | 53.27 | 53.16 | 53.27 | 1,472 | +0.63(+1.19%) |
Jul 22, 2021 | 52.71 | 52.71 | 52.55 | 52.64 | 2,380 | -0.16(-0.30%) |
Jul 21, 2021 | 52.38 | 52.80 | 52.38 | 52.80 | 2,865 | +0.82(+1.57%) |
Jul 20, 2021 | 51.98 | 51.98 | 51.98 | 51.98 | 40 | +0.81(+1.59%) |
Jul 19, 2021 | 51.20 | 51.20 | 51.17 | 51.17 | 385 | -0.97(-1.85%) |
Jul 16, 2021 | 52.26 | 52.49 | 52.13 | 52.13 | 441 | -0.57(-1.09%) |
Jul 15, 2021 | 52.70 | 52.70 | 52.70 | 52.70 | 99 | -0.67(-1.26%) |
Jul 14, 2021 | 53.75 | 53.75 | 53.38 | 53.38 | 4,463 | +0.20(+0.38%) |
Jul 13, 2021 | 53.17 | 53.17 | 53.17 | 53.17 | 10 | -0.35(-0.65%) |
Jul 12, 2021 | 53.39 | 53.52 | 53.39 | 53.52 | 236 | +0.23(+0.43%) |
Jul 09, 2021 | 52.85 | 53.29 | 52.85 | 53.29 | 224 | +1.26(+2.42%) |
Jul 08, 2021 | 51.77 | 52.12 | 52.75 | 52.03 | 2,023 | -0.71(-1.35%) |
Jul 07, 2021 | 52.93 | 52.99 | 52.75 | 52.75 | 2,710 | -0.24(-0.46%) |
Jul 06, 2021 | 53.13 | 53.13 | 52.52 | 52.99 | 9,558 | -0.21(-0.39%) |
Jul 02, 2021 | 53.09 | 53.34 | 53.09 | 53.20 | 1,643 | +0.19(+0.35%) |
Jul 01, 2021 | 52.92 | 53.14 | 52.92 | 53.01 | 3,307 | +0.16(+0.31%) |
Jun 30, 2021 | 52.62 | 52.85 | 52.62 | 52.85 | 186 | -0.33(-0.62%) |
Jun 29, 2021 | 53.31 | 53.31 | 53.18 | 53.18 | 232 | -0.34(-0.63%) |
Jun 28, 2021 | 53.52 | 53.52 | 53.52 | 53.52 | 264 | -0.47(-0.87%) |
Jun 25, 2021 | 54.15 | 54.59 | 53.99 | 53.99 | 2,014 | +0.10(+0.18%) |
Jun 24, 2021 | 53.89 | 53.89 | 53.89 | 53.89 | 44 | +0.85(+1.60%) |
Jun 23, 2021 | 53.11 | 53.11 | 53.04 | 53.04 | 488 | -0.40(-0.75%) |
Jun 22, 2021 | 53.27 | 53.44 | 53.27 | 53.44 | 573 | +0.20(+0.38%) |
Jun 21, 2021 | 53.00 | 53.26 | 53.00 | 53.24 | 1,144 | +0.69(+1.31%) |
Jun 18, 2021 | 52.75 | 52.75 | 52.42 | 52.55 | 792 | -1.13(-2.11%) |
Jun 17, 2021 | 54.27 | 54.27 | 53.59 | 53.68 | 2,348 | -0.97(-1.77%) |
Jun 16, 2021 | 54.93 | 54.93 | 54.65 | 54.65 | 449 | -0.34(-0.61%) |
Jun 15, 2021 | 55.07 | 55.12 | 54.98 | 54.98 | 310 | -0.15(-0.26%) |
Jun 14, 2021 | 55.30 | 55.34 | 54.95 | 55.13 | 3,065 | -0.48(-0.86%) |
Jun 11, 2021 | 55.66 | 55.75 | 55.44 | 55.61 | 891 | -0.22(-0.39%) |
Jun 10, 2021 | 55.98 | 55.98 | 55.83 | 55.83 | 113 | -0.31(-0.55%) |
Jun 09, 2021 | 56.37 | 56.37 | 56.14 | 56.14 | 2,175 | -0.30(-0.53%) |
Jun 08, 2021 | 56.19 | 56.44 | 56.19 | 56.44 | 215 | +0.32(+0.56%) |
Jun 07, 2021 | 56.03 | 56.12 | 56.03 | 56.12 | 1,067 | -0.08(-0.15%) |
Jun 04, 2021 | 56.14 | 56.20 | 56.02 | 56.20 | 902 | +0.52(+0.94%) |
Jun 03, 2021 | 55.75 | 55.75 | 55.68 | 55.68 | 202 | -0.24(-0.43%) |
Jun 02, 2021 | 55.92 | 55.92 | 55.92 | 55.92 | 1,837 | +0.11(+0.19%) |
Jun 01, 2021 | 56.64 | 56.64 | 55.81 | 55.81 | 533 | +0.34(+0.60%) |
May 28, 2021 | 55.51 | 55.59 | 55.48 | 55.48 | 1,084 | -0.29(-0.52%) |
May 27, 2021 | 55.77 | 55.77 | 55.77 | 55.77 | 83 | +0.20(+0.37%) |
May 26, 2021 | 55.57 | 55.57 | 55.57 | 55.57 | 232 | +0.08(+0.14%) |
May 25, 2021 | 55.85 | 55.85 | 55.49 | 55.49 | 1,381 | -0.62(-1.10%) |
May 24, 2021 | 56.10 | 56.16 | 56.10 | 56.11 | 33,917 | +0.44(+0.78%) |
May 21, 2021 | 55.81 | 55.82 | 55.61 | 55.67 | 2,167 | +0.17(+0.31%) |
May 20, 2021 | 55.29 | 55.50 | 55.29 | 55.50 | 403 | +0.22(+0.40%) |
May 19, 2021 | 55.18 | 55.44 | 55.09 | 55.29 | 1,944 | -0.52(-0.93%) |
May 18, 2021 | 56.17 | 56.22 | 55.80 | 55.80 | 1,511 | -0.37(-0.66%) |
May 17, 2021 | 55.87 | 56.24 | 55.76 | 56.17 | 5,077 | -0.12(-0.21%) |
May 14, 2021 | 56.13 | 56.36 | 56.05 | 56.29 | 4,628 | +0.34(+0.60%) |
May 13, 2021 | 55.23 | 55.99 | 55.23 | 55.96 | 6,244 | +0.39(+0.70%) |
May 12, 2021 | 56.54 | 56.54 | 55.57 | 55.57 | 4,962 | -1.80(-3.14%) |
May 11, 2021 | 56.96 | 57.55 | 56.73 | 57.37 | 17,149 | -0.25(-0.43%) |
May 10, 2021 | 57.86 | 58.24 | 57.62 | 57.62 | 707 | -0.07(-0.11%) |
May 07, 2021 | 57.54 | 57.82 | 57.54 | 57.68 | 2,448 | +0.79(+1.39%) |
May 06, 2021 | 56.55 | 56.89 | 56.41 | 56.89 | 3,389 | +0.30(+0.53%) |
May 05, 2021 | 56.55 | 56.59 | 56.24 | 56.59 | 1,562 | +0.75(+1.34%) |
May 04, 2021 | 55.62 | 55.87 | 55.62 | 55.84 | 4,077 | -0.23(-0.41%) |