Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.02 | 49.58 | 48.99 | 49.10 | 6,384,126 | -0.17(-0.34%) |
Jul 29, 2021 | 49.43 | 49.88 | 49.05 | 49.27 | 8,462,204 | +0.31(+0.63%) |
Jul 28, 2021 | 49.77 | 49.81 | 48.95 | 48.96 | 4,337,948 | -1.10(-2.20%) |
Jul 27, 2021 | 50.89 | 51.66 | 49.57 | 50.06 | 5,797,633 | -1.36(-2.65%) |
Jul 26, 2021 | 51.76 | 52.13 | 51.25 | 51.42 | 2,285,844 | -0.40(-0.76%) |
Jul 23, 2021 | 51.71 | 51.99 | 51.52 | 51.82 | 2,164,263 | +0.26(+0.50%) |
Jul 22, 2021 | 52.08 | 52.08 | 51.40 | 51.56 | 2,510,911 | -0.60(-1.15%) |
Jul 21, 2021 | 52.15 | 52.86 | 52.05 | 52.16 | 2,204,374 | +0.04(+0.07%) |
Jul 20, 2021 | 51.39 | 52.58 | 51.21 | 52.12 | 2,928,572 | +0.82(+1.59%) |
Jul 19, 2021 | 51.28 | 51.71 | 51.02 | 51.31 | 4,392,506 | -0.53(-1.03%) |
Jul 16, 2021 | 52.17 | 52.71 | 51.77 | 51.84 | 3,153,414 | -0.43(-0.83%) |
Jul 15, 2021 | 52.08 | 52.72 | 51.86 | 52.27 | 3,101,379 | +0.35(+0.67%) |
Jul 14, 2021 | 51.83 | 52.03 | 51.52 | 51.92 | 2,076,254 | +0.09(+0.17%) |
Jul 13, 2021 | 53.09 | 53.09 | 51.66 | 51.83 | 2,084,914 | -0.42(-0.80%) |
Jul 12, 2021 | 51.57 | 52.48 | 51.07 | 52.25 | 2,451,767 | +0.48(+0.93%) |
Jul 09, 2021 | 50.90 | 52.00 | 50.90 | 51.77 | 2,222,599 | +1.09(+2.15%) |
Jul 08, 2021 | 50.93 | 51.34 | 50.53 | 50.68 | 2,615,331 | -0.71(-1.38%) |
Jul 07, 2021 | 51.35 | 51.60 | 50.86 | 51.39 | 2,689,166 | +0.07(+0.13%) |
Jul 06, 2021 | 52.07 | 52.14 | 50.30 | 51.33 | 3,279,894 | -0.92(-1.76%) |
Jul 02, 2021 | 52.68 | 52.69 | 52.09 | 52.25 | 2,532,123 | -0.29(-0.55%) |
Jul 01, 2021 | 53.02 | 53.31 | 52.46 | 52.54 | 2,068,355 | -0.27(-0.52%) |
Jun 30, 2021 | 52.44 | 52.92 | 52.15 | 52.81 | 2,547,779 | +0.64(+1.22%) |
Jun 29, 2021 | 52.70 | 52.87 | 51.85 | 52.17 | 2,028,527 | -0.28(-0.53%) |
Jun 28, 2021 | 52.81 | 52.81 | 52.24 | 52.45 | 2,468,407 | -0.20(-0.38%) |
Jun 25, 2021 | 52.54 | 53.00 | 52.31 | 52.65 | 4,261,949 | +0.30(+0.57%) |
Jun 24, 2021 | 52.43 | 52.80 | 52.23 | 52.35 | 2,912,851 | +0.44(+0.84%) |
Jun 23, 2021 | 52.41 | 52.41 | 51.37 | 51.92 | 4,319,793 | +0.22(+0.42%) |
Jun 22, 2021 | 51.68 | 51.94 | 51.20 | 51.70 | 5,634,658 | -0.02(-0.03%) |
Jun 21, 2021 | 51.83 | 52.41 | 51.69 | 51.71 | 3,264,846 | +0.21(+0.41%) |
Jun 18, 2021 | 52.35 | 52.59 | 51.45 | 51.50 | 5,338,709 | -1.50(-2.84%) |
Jun 17, 2021 | 53.93 | 54.24 | 52.49 | 53.00 | 3,143,045 | -1.05(-1.95%) |
Jun 16, 2021 | 54.53 | 54.57 | 53.82 | 54.06 | 2,318,393 | -0.57(-1.05%) |
Jun 15, 2021 | 54.44 | 54.65 | 53.86 | 54.63 | 2,171,514 | +0.75(+1.38%) |
Jun 14, 2021 | 54.53 | 54.60 | 53.57 | 53.89 | 2,710,552 | -0.77(-1.41%) |
Jun 11, 2021 | 54.57 | 54.75 | 54.14 | 54.66 | 2,184,041 | +0.39(+0.72%) |
Jun 10, 2021 | 55.18 | 55.26 | 54.19 | 54.26 | 2,235,837 | -0.52(-0.95%) |
Jun 09, 2021 | 55.55 | 55.55 | 54.78 | 54.79 | 1,391,026 | -0.53(-0.95%) |
Jun 08, 2021 | 55.36 | 55.47 | 54.86 | 55.31 | 1,992,452 | +0.07(+0.12%) |
Jun 07, 2021 | 56.36 | 56.38 | 55.00 | 55.25 | 2,201,239 | -0.92(-1.64%) |
Jun 04, 2021 | 55.17 | 56.42 | 55.06 | 56.17 | 2,920,754 | +1.13(+2.05%) |
Jun 03, 2021 | 54.19 | 55.50 | 54.19 | 55.04 | 2,700,891 | +0.43(+0.79%) |
Jun 02, 2021 | 55.06 | 55.06 | 54.41 | 54.61 | 2,168,093 | -0.10(-0.18%) |
Jun 01, 2021 | 54.63 | 55.07 | 54.48 | 54.71 | 1,852,786 | +0.53(+0.98%) |
May 28, 2021 | 54.26 | 54.28 | 53.73 | 54.18 | 1,982,735 | +0.11(+0.21%) |
May 27, 2021 | 54.26 | 54.42 | 53.71 | 54.06 | 2,962,492 | +0.34(+0.64%) |
May 26, 2021 | 53.57 | 53.79 | 53.33 | 53.72 | 1,963,529 | +0.14(+0.27%) |
May 25, 2021 | 54.35 | 54.72 | 53.48 | 53.58 | 1,375,564 | -0.76(-1.40%) |
May 24, 2021 | 54.87 | 54.87 | 54.31 | 54.34 | 1,521,963 | -0.11(-0.21%) |
May 21, 2021 | 54.05 | 54.61 | 53.88 | 54.45 | 4,108,347 | +0.72(+1.34%) |
May 20, 2021 | 54.00 | 54.05 | 53.55 | 53.73 | 2,185,715 | -0.27(-0.50%) |
May 19, 2021 | 53.17 | 54.03 | 52.47 | 54.00 | 3,327,650 | +0.14(+0.25%) |
May 18, 2021 | 55.61 | 55.61 | 53.81 | 53.87 | 2,667,222 | -1.63(-2.94%) |
May 17, 2021 | 56.00 | 56.21 | 55.30 | 55.50 | 1,726,200 | -0.51(-0.91%) |
May 14, 2021 | 56.12 | 56.13 | 55.42 | 56.01 | 1,958,859 | +0.25(+0.46%) |
May 13, 2021 | 54.14 | 56.26 | 53.93 | 55.76 | 4,135,479 | +1.41(+2.59%) |
May 12, 2021 | 55.70 | 56.14 | 54.25 | 54.35 | 2,461,858 | -1.72(-3.07%) |
May 11, 2021 | 56.25 | 56.62 | 55.73 | 56.07 | 3,415,134 | -0.37(-0.66%) |
May 10, 2021 | 56.01 | 57.02 | 55.76 | 56.44 | 3,995,901 | +0.73(+1.30%) |
May 07, 2021 | 55.10 | 55.81 | 54.60 | 55.72 | 3,366,823 | +0.45(+0.82%) |
May 06, 2021 | 54.11 | 55.31 | 53.98 | 55.26 | 3,307,328 | +1.47(+2.74%) |
May 05, 2021 | 53.12 | 54.00 | 52.56 | 53.79 | 5,483,328 | +0.69(+1.30%) |
May 04, 2021 | 53.41 | 53.61 | 52.51 | 53.10 | 4,101,207 | -0.43(-0.80%) |