Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.58 | 52.67 | 52.35 | 52.47 | 12,747,674 | -0.02(-0.04%) |
Jul 29, 2021 | 52.50 | 52.67 | 52.31 | 52.48 | 10,433,937 | +0.29(+0.55%) |
Jul 28, 2021 | 52.43 | 52.58 | 52.10 | 52.20 | 10,715,401 | -0.48(-0.91%) |
Jul 27, 2021 | 52.54 | 52.93 | 52.36 | 52.68 | 13,907,578 | +0.18(+0.35%) |
Jul 26, 2021 | 52.34 | 52.55 | 52.03 | 52.49 | 9,436,088 | +0.05(+0.09%) |
Jul 23, 2021 | 52.06 | 52.74 | 51.93 | 52.45 | 13,205,198 | +0.50(+0.96%) |
Jul 22, 2021 | 52.09 | 52.20 | 51.56 | 51.95 | 14,567,814 | -0.07(-0.14%) |
Jul 21, 2021 | 52.74 | 52.95 | 51.91 | 52.02 | 22,737,184 | +0.66(+1.29%) |
Jul 20, 2021 | 51.27 | 51.82 | 51.08 | 51.36 | 17,662,388 | +0.09(+0.18%) |
Jul 19, 2021 | 51.59 | 51.84 | 50.74 | 51.27 | 21,223,922 | -0.62(-1.19%) |
Jul 16, 2021 | 51.94 | 52.14 | 51.76 | 51.89 | 16,153,531 | -0.04(-0.07%) |
Jul 15, 2021 | 51.74 | 51.95 | 51.43 | 51.92 | 16,376,964 | +0.17(+0.32%) |
Jul 14, 2021 | 50.62 | 51.84 | 50.56 | 51.76 | 23,914,148 | +1.14(+2.25%) |
Jul 13, 2021 | 50.55 | 50.87 | 50.37 | 50.62 | 16,541,383 | +0.50(+0.99%) |
Jul 12, 2021 | 49.97 | 50.23 | 49.93 | 50.12 | 16,424,751 | +0.02(+0.04%) |
Jul 09, 2021 | 49.91 | 50.16 | 49.84 | 50.10 | 11,790,787 | +0.30(+0.61%) |
Jul 08, 2021 | 49.65 | 49.72 | 49.43 | 49.80 | 12,982,940 | -0.17(-0.35%) |
Jul 07, 2021 | 49.42 | 50.02 | 49.42 | 49.97 | 15,628,809 | +0.40(+0.82%) |
Jul 06, 2021 | 49.67 | 49.76 | 49.26 | 49.57 | 16,606,287 | -0.28(-0.55%) |
Jul 02, 2021 | 49.68 | 50.09 | 49.68 | 49.84 | 11,528,146 | +0.20(+0.41%) |
Jul 01, 2021 | 49.99 | 50.12 | 49.54 | 49.64 | 14,363,334 | -0.14(-0.28%) |
Jun 30, 2021 | 49.49 | 49.84 | 49.45 | 49.78 | 15,884,552 | +0.23(+0.46%) |
Jun 29, 2021 | 49.80 | 49.99 | 49.42 | 49.55 | 13,368,417 | -0.37(-0.74%) |
Jun 28, 2021 | 49.91 | 50.02 | 49.68 | 49.92 | 11,474,955 | -0.06(-0.11%) |
Jun 25, 2021 | 49.90 | 50.11 | 49.69 | 49.97 | 20,523,088 | -0.06(-0.13%) |
Jun 24, 2021 | 49.92 | 50.06 | 49.68 | 50.04 | 12,487,493 | +0.25(+0.50%) |
Jun 23, 2021 | 50.19 | 50.23 | 49.78 | 49.79 | 13,407,834 | -0.40(-0.81%) |
Jun 22, 2021 | 49.99 | 50.46 | 49.91 | 50.19 | 14,210,239 | +0.18(+0.37%) |
Jun 21, 2021 | 49.88 | 50.07 | 49.68 | 50.01 | 15,657,387 | +0.54(+1.10%) |
Jun 18, 2021 | 49.97 | 50.25 | 49.42 | 49.47 | 34,181,612 | -1.09(-2.15%) |
Jun 17, 2021 | 50.29 | 50.74 | 50.27 | 50.55 | 11,582,820 | +0.26(+0.51%) |
Jun 16, 2021 | 51.00 | 51.02 | 50.27 | 50.29 | 16,524,793 | -0.68(-1.34%) |
Jun 15, 2021 | 51.32 | 51.32 | 50.77 | 50.97 | 12,125,494 | -0.13(-0.25%) |
Jun 14, 2021 | 51.23 | 51.25 | 50.78 | 51.10 | 10,554,173 | -0.17(-0.34%) |
Jun 11, 2021 | 51.12 | 51.32 | 50.82 | 51.28 | 12,951,599 | +0.23(+0.45%) |
Jun 10, 2021 | 51.05 | 51.24 | 50.91 | 51.05 | 13,628,574 | +0.39(+0.78%) |
Jun 09, 2021 | 50.90 | 51.06 | 50.66 | 50.66 | 10,917,191 | -0.16(-0.31%) |
Jun 08, 2021 | 51.36 | 51.36 | 50.72 | 50.81 | 12,011,840 | -0.36(-0.70%) |
Jun 07, 2021 | 51.42 | 51.43 | 50.96 | 51.17 | 15,344,769 | -0.18(-0.36%) |
Jun 04, 2021 | 51.04 | 51.57 | 50.93 | 51.35 | 20,737,670 | +0.55(+1.08%) |
Jun 03, 2021 | 50.38 | 50.89 | 50.31 | 50.80 | 19,015,588 | +0.13(+0.25%) |
Jun 02, 2021 | 50.68 | 50.73 | 50.46 | 50.68 | 12,406,996 | +0.20(+0.40%) |
Jun 01, 2021 | 50.53 | 50.81 | 50.31 | 50.47 | 14,570,773 | -0.01(-0.02%) |
May 28, 2021 | 50.54 | 50.87 | 50.40 | 50.48 | 18,631,458 | -0.18(-0.36%) |
May 27, 2021 | 50.41 | 50.71 | 50.01 | 50.67 | 64,735,672 | +0.42(+0.84%) |
May 26, 2021 | 50.20 | 50.26 | 49.84 | 50.25 | 17,593,446 | +0.22(+0.44%) |
May 25, 2021 | 50.05 | 50.05 | 49.62 | 50.03 | 13,050,075 | -0.01(-0.02%) |
May 24, 2021 | 49.88 | 50.16 | 49.75 | 50.04 | 11,308,862 | +0.16(+0.33%) |
May 21, 2021 | 50.04 | 50.32 | 49.51 | 49.87 | 17,559,566 | -0.03(-0.05%) |
May 20, 2021 | 49.42 | 50.04 | 49.42 | 49.90 | 11,990,367 | +0.44(+0.89%) |
May 19, 2021 | 49.42 | 49.47 | 48.95 | 49.46 | 16,566,109 | -0.16(-0.31%) |
May 18, 2021 | 49.66 | 49.82 | 49.40 | 49.62 | 14,491,232 | -0.27(-0.55%) |
May 17, 2021 | 50.07 | 50.24 | 49.76 | 49.89 | 13,273,696 | -0.08(-0.16%) |
May 14, 2021 | 50.13 | 50.31 | 49.94 | 49.97 | 12,841,816 | +0.20(+0.40%) |
May 13, 2021 | 49.28 | 50.01 | 49.15 | 49.77 | 16,949,946 | +0.43(+0.87%) |
May 12, 2021 | 49.63 | 49.81 | 49.19 | 49.34 | 17,341,790 | -0.26(-0.52%) |
May 11, 2021 | 50.33 | 50.35 | 49.35 | 49.60 | 14,373,456 | -0.54(-1.07%) |
May 10, 2021 | 50.11 | 50.67 | 50.06 | 50.14 | 17,025,164 | +0.37(+0.73%) |
May 07, 2021 | 49.71 | 50.01 | 49.45 | 49.77 | 11,650,161 | -0.03(-0.06%) |
May 06, 2021 | 49.42 | 49.86 | 49.35 | 49.80 | 12,673,990 | +0.49(+1.00%) |
May 05, 2021 | 49.25 | 49.52 | 49.04 | 49.31 | 10,597,251 | -0.13(-0.26%) |
May 04, 2021 | 49.83 | 49.87 | 49.25 | 49.43 | 15,498,337 | -0.31(-0.62%) |