Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.38 | 52.41 | 52.37 | 52.41 | 1,914,331 | +0.05(+0.10%) |
Jul 29, 2021 | 52.34 | 52.36 | 52.31 | 52.35 | 1,768,866 | -0.01(-0.02%) |
Jul 28, 2021 | 52.33 | 52.39 | 52.32 | 52.36 | 3,094,501 | +0.02(+0.03%) |
Jul 27, 2021 | 52.36 | 52.37 | 52.32 | 52.34 | 4,406,913 | +0.07(+0.14%) |
Jul 26, 2021 | 52.33 | 52.34 | 52.27 | 52.27 | 4,407,128 | -0.05(-0.09%) |
Jul 23, 2021 | 52.28 | 52.33 | 52.27 | 52.32 | 3,125,678 | +0.04(+0.07%) |
Jul 22, 2021 | 52.21 | 52.29 | 52.19 | 52.28 | 2,907,849 | +0.05(+0.10%) |
Jul 21, 2021 | 52.22 | 52.24 | 52.19 | 52.23 | 4,518,890 | -0.05(-0.09%) |
Jul 20, 2021 | 52.36 | 52.36 | 52.24 | 52.27 | 3,498,044 | +0.00(+0.00%) |
Jul 19, 2021 | 52.24 | 52.28 | 52.23 | 52.27 | 2,572,971 | +0.13(+0.24%) |
Jul 16, 2021 | 52.12 | 52.16 | 52.08 | 52.14 | 2,852,037 | +0.06(+0.12%) |
Jul 15, 2021 | 52.09 | 52.10 | 52.02 | 52.08 | 3,002,098 | +0.09(+0.17%) |
Jul 14, 2021 | 51.93 | 52.01 | 51.93 | 51.99 | 3,423,569 | +0.09(+0.17%) |
Jul 13, 2021 | 51.95 | 51.99 | 51.87 | 51.90 | 11,461,574 | -0.05(-0.09%) |
Jul 12, 2021 | 51.95 | 51.97 | 51.92 | 51.95 | 5,703,568 | +0.07(+0.14%) |
Jul 09, 2021 | 51.88 | 51.88 | 51.85 | 51.87 | 3,849,493 | -0.10(-0.19%) |
Jul 08, 2021 | 51.97 | 52.03 | 51.95 | 51.97 | 2,345,852 | -0.01(-0.02%) |
Jul 07, 2021 | 51.97 | 52.01 | 51.92 | 51.98 | 2,379,179 | +0.10(+0.19%) |
Jul 06, 2021 | 51.79 | 51.88 | 51.77 | 51.88 | 2,259,764 | +0.11(+0.21%) |
Jul 02, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 1,782,356 | +0.10(+0.19%) |
Jul 01, 2021 | 51.66 | 51.67 | 51.62 | 51.67 | 2,239,652 | +0.04(+0.07%) |
Jun 30, 2021 | 51.63 | 51.68 | 51.63 | 51.64 | 2,595,078 | +0.08(+0.15%) |
Jun 29, 2021 | 51.54 | 51.57 | 51.52 | 51.56 | 2,296,740 | -0.05(-0.10%) |
Jun 28, 2021 | 51.52 | 51.62 | 51.52 | 51.61 | 2,421,601 | +0.11(+0.21%) |
Jun 25, 2021 | 51.56 | 51.56 | 51.48 | 51.50 | 1,692,111 | -0.08(-0.16%) |
Jun 24, 2021 | 51.58 | 51.60 | 51.55 | 51.58 | 2,693,811 | +0.03(+0.05%) |
Jun 23, 2021 | 51.58 | 51.60 | 51.54 | 51.55 | 1,947,103 | -0.04(-0.07%) |
Jun 22, 2021 | 51.56 | 51.60 | 51.55 | 51.59 | 1,832,085 | +0.01(+0.02%) |
Jun 21, 2021 | 51.58 | 51.59 | 51.54 | 51.58 | 2,463,767 | -0.04(-0.07%) |
Jun 18, 2021 | 51.63 | 51.66 | 51.60 | 51.62 | 2,707,182 | +0.02(+0.04%) |
Jun 17, 2021 | 51.50 | 51.62 | 51.49 | 51.60 | 2,366,958 | +0.05(+0.11%) |
Jun 16, 2021 | 51.65 | 51.68 | 51.51 | 51.55 | 2,937,248 | -0.08(-0.16%) |
Jun 15, 2021 | 51.64 | 51.65 | 51.62 | 51.63 | 1,989,208 | -0.06(-0.12%) |
Jun 14, 2021 | 51.71 | 51.74 | 51.68 | 51.69 | 2,495,950 | -0.12(-0.23%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.77 | 51.81 | 2,629,483 | +0.10(+0.19%) |
Jun 10, 2021 | 51.62 | 51.73 | 51.61 | 51.71 | 2,369,932 | +0.05(+0.09%) |
Jun 09, 2021 | 51.68 | 51.71 | 51.65 | 51.66 | 2,710,183 | +0.10(+0.19%) |
Jun 08, 2021 | 51.53 | 51.57 | 51.53 | 51.56 | 1,766,784 | +0.07(+0.14%) |
Jun 07, 2021 | 51.50 | 51.50 | 51.48 | 51.49 | 2,932,767 | -0.05(-0.09%) |
Jun 04, 2021 | 51.47 | 51.54 | 51.45 | 51.54 | 2,496,718 | +0.13(+0.25%) |
Jun 03, 2021 | 51.46 | 51.46 | 51.41 | 51.41 | 2,121,945 | -0.08(-0.16%) |
Jun 02, 2021 | 51.46 | 51.49 | 51.44 | 51.49 | 3,473,429 | +0.05(+0.11%) |
Jun 01, 2021 | 51.43 | 51.45 | 51.39 | 51.44 | 3,180,765 | -0.01(-0.02%) |
May 28, 2021 | 51.44 | 51.47 | 51.43 | 51.45 | 2,174,616 | +0.04(+0.07%) |
May 27, 2021 | 51.41 | 51.42 | 51.38 | 51.41 | 2,038,612 | -0.12(-0.24%) |
May 26, 2021 | 51.50 | 51.55 | 51.49 | 51.53 | 2,301,463 | +0.10(+0.20%) |
May 25, 2021 | 51.36 | 51.43 | 51.34 | 51.43 | 2,127,925 | +0.14(+0.26%) |
May 24, 2021 | 51.27 | 51.32 | 51.26 | 51.29 | 2,136,881 | +0.03(+0.05%) |
May 21, 2021 | 51.27 | 51.28 | 51.24 | 51.26 | 1,980,880 | +0.05(+0.11%) |
May 20, 2021 | 51.14 | 51.22 | 51.13 | 51.21 | 2,580,266 | +0.09(+0.18%) |
May 19, 2021 | 51.14 | 51.18 | 51.08 | 51.12 | 2,283,724 | -0.05(-0.11%) |
May 18, 2021 | 51.17 | 51.18 | 51.15 | 51.17 | 2,018,863 | +0.00(+0.00%) |
May 17, 2021 | 51.15 | 51.18 | 51.12 | 51.17 | 2,461,464 | -0.07(-0.14%) |
May 14, 2021 | 51.23 | 51.25 | 51.19 | 51.25 | 2,098,495 | +0.06(+0.12%) |
May 13, 2021 | 51.15 | 51.19 | 51.14 | 51.18 | 2,425,932 | +0.02(+0.04%) |
May 12, 2021 | 51.24 | 51.25 | 51.17 | 51.17 | 3,980,967 | -0.14(-0.28%) |
May 11, 2021 | 51.29 | 51.32 | 51.27 | 51.31 | 2,746,953 | -0.12(-0.23%) |
May 10, 2021 | 51.44 | 51.47 | 51.42 | 51.43 | 3,649,948 | -0.01(-0.02%) |
May 07, 2021 | 51.51 | 51.52 | 51.42 | 51.44 | 2,897,571 | -0.06(-0.12%) |
May 06, 2021 | 51.44 | 51.50 | 51.43 | 51.50 | 2,442,980 | -0.01(-0.02%) |
May 05, 2021 | 51.47 | 51.51 | 51.46 | 51.51 | 3,291,504 | +0.00(+0.01%) |
May 04, 2021 | 51.47 | 51.54 | 51.47 | 51.50 | 2,847,826 | +0.08(+0.15%) |