Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.48 | 52.51 | 52.47 | 52.51 | 1,910,555 | +0.05(+0.10%) |
Jul 29, 2021 | 52.45 | 52.47 | 52.41 | 52.46 | 1,765,377 | -0.01(-0.02%) |
Jul 28, 2021 | 52.43 | 52.49 | 52.42 | 52.47 | 3,088,398 | +0.02(+0.03%) |
Jul 27, 2021 | 52.47 | 52.47 | 52.42 | 52.45 | 4,398,220 | +0.07(+0.14%) |
Jul 26, 2021 | 52.44 | 52.44 | 52.37 | 52.37 | 4,398,435 | -0.05(-0.09%) |
Jul 23, 2021 | 52.38 | 52.43 | 52.38 | 52.42 | 3,119,513 | +0.04(+0.07%) |
Jul 22, 2021 | 52.31 | 52.39 | 52.29 | 52.38 | 2,902,113 | +0.05(+0.10%) |
Jul 21, 2021 | 52.32 | 52.35 | 52.29 | 52.33 | 4,509,977 | -0.05(-0.09%) |
Jul 20, 2021 | 52.47 | 52.47 | 52.34 | 52.37 | 3,491,144 | +0.00(+0.00%) |
Jul 19, 2021 | 52.35 | 52.39 | 52.34 | 52.37 | 2,567,896 | +0.13(+0.24%) |
Jul 16, 2021 | 52.22 | 52.27 | 52.18 | 52.25 | 2,846,412 | +0.06(+0.12%) |
Jul 15, 2021 | 52.19 | 52.20 | 52.12 | 52.18 | 2,996,177 | +0.09(+0.17%) |
Jul 14, 2021 | 52.03 | 52.11 | 52.03 | 52.09 | 3,416,817 | +0.09(+0.17%) |
Jul 13, 2021 | 52.05 | 52.09 | 51.98 | 52.00 | 11,438,967 | -0.05(-0.09%) |
Jul 12, 2021 | 52.05 | 52.08 | 52.02 | 52.05 | 5,692,318 | +0.07(+0.14%) |
Jul 09, 2021 | 51.98 | 51.98 | 51.96 | 51.98 | 3,841,900 | -0.10(-0.19%) |
Jul 08, 2021 | 52.08 | 52.13 | 52.05 | 52.08 | 2,341,225 | -0.01(-0.02%) |
Jul 07, 2021 | 52.08 | 52.11 | 52.02 | 52.08 | 2,374,486 | +0.10(+0.19%) |
Jul 06, 2021 | 51.89 | 51.98 | 51.88 | 51.98 | 2,255,307 | +0.11(+0.21%) |
Jul 02, 2021 | 51.85 | 51.88 | 51.82 | 51.88 | 1,778,841 | +0.10(+0.19%) |
Jul 01, 2021 | 51.77 | 51.78 | 51.72 | 51.78 | 2,235,234 | +0.04(+0.07%) |
Jun 30, 2021 | 51.73 | 51.78 | 51.73 | 51.74 | 2,589,959 | +0.08(+0.15%) |
Jun 29, 2021 | 51.64 | 51.67 | 51.62 | 51.66 | 2,292,209 | -0.05(-0.10%) |
Jun 28, 2021 | 51.62 | 51.73 | 51.62 | 51.71 | 2,416,825 | +0.11(+0.21%) |
Jun 25, 2021 | 51.67 | 51.67 | 51.58 | 51.60 | 1,688,773 | -0.08(-0.16%) |
Jun 24, 2021 | 51.68 | 51.70 | 51.66 | 51.68 | 2,688,498 | +0.03(+0.05%) |
Jun 23, 2021 | 51.68 | 51.70 | 51.64 | 51.66 | 1,943,262 | -0.04(-0.07%) |
Jun 22, 2021 | 51.67 | 51.70 | 51.65 | 51.69 | 1,828,471 | +0.01(+0.02%) |
Jun 21, 2021 | 51.68 | 51.69 | 51.64 | 51.68 | 2,458,907 | -0.04(-0.07%) |
Jun 18, 2021 | 51.73 | 51.77 | 51.70 | 51.72 | 2,701,842 | +0.02(+0.04%) |
Jun 17, 2021 | 51.60 | 51.72 | 51.59 | 51.70 | 2,362,289 | +0.05(+0.11%) |
Jun 16, 2021 | 51.76 | 51.78 | 51.61 | 51.65 | 2,931,454 | -0.08(-0.16%) |
Jun 15, 2021 | 51.74 | 51.76 | 51.72 | 51.73 | 1,985,284 | -0.06(-0.12%) |
Jun 14, 2021 | 51.81 | 51.84 | 51.78 | 51.79 | 2,491,026 | -0.12(-0.23%) |
Jun 11, 2021 | 51.94 | 51.95 | 51.87 | 51.91 | 2,624,296 | +0.10(+0.19%) |
Jun 10, 2021 | 51.72 | 51.83 | 51.71 | 51.81 | 2,365,257 | +0.05(+0.09%) |
Jun 09, 2021 | 51.78 | 51.81 | 51.75 | 51.77 | 2,704,837 | +0.10(+0.19%) |
Jun 08, 2021 | 51.63 | 51.67 | 51.63 | 51.67 | 1,763,299 | +0.07(+0.14%) |
Jun 07, 2021 | 51.60 | 51.60 | 51.58 | 51.59 | 2,926,982 | -0.05(-0.09%) |
Jun 04, 2021 | 51.58 | 51.64 | 51.55 | 51.64 | 2,491,793 | +0.13(+0.25%) |
Jun 03, 2021 | 51.56 | 51.56 | 51.51 | 51.51 | 2,117,759 | -0.08(-0.16%) |
Jun 02, 2021 | 51.57 | 51.59 | 51.54 | 51.59 | 3,466,577 | +0.05(+0.11%) |
Jun 01, 2021 | 51.53 | 51.55 | 51.49 | 51.54 | 3,174,491 | -0.01(-0.02%) |
May 28, 2021 | 51.54 | 51.57 | 51.53 | 51.55 | 2,170,326 | +0.04(+0.07%) |
May 27, 2021 | 51.51 | 51.52 | 51.48 | 51.51 | 2,034,591 | -0.12(-0.24%) |
May 26, 2021 | 51.60 | 51.65 | 51.59 | 51.63 | 2,296,923 | +0.10(+0.20%) |
May 25, 2021 | 51.46 | 51.53 | 51.44 | 51.53 | 2,123,728 | +0.14(+0.26%) |
May 24, 2021 | 51.38 | 51.42 | 51.37 | 51.39 | 2,132,666 | +0.03(+0.05%) |
May 21, 2021 | 51.38 | 51.38 | 51.34 | 51.37 | 1,976,972 | +0.05(+0.11%) |
May 20, 2021 | 51.24 | 51.32 | 51.23 | 51.31 | 2,575,175 | +0.09(+0.18%) |
May 19, 2021 | 51.24 | 51.28 | 51.19 | 51.22 | 2,279,219 | -0.05(-0.11%) |
May 18, 2021 | 51.28 | 51.28 | 51.25 | 51.28 | 2,014,880 | +0.00(+0.00%) |
May 17, 2021 | 51.25 | 51.28 | 51.22 | 51.28 | 2,456,608 | -0.07(-0.14%) |
May 14, 2021 | 51.33 | 51.35 | 51.29 | 51.35 | 2,094,355 | +0.06(+0.12%) |
May 13, 2021 | 51.25 | 51.29 | 51.24 | 51.28 | 2,421,146 | +0.02(+0.04%) |
May 12, 2021 | 51.34 | 51.35 | 51.27 | 51.27 | 3,973,114 | -0.14(-0.28%) |
May 11, 2021 | 51.39 | 51.42 | 51.38 | 51.41 | 2,741,535 | -0.12(-0.23%) |
May 10, 2021 | 51.54 | 51.57 | 51.52 | 51.53 | 3,642,748 | -0.01(-0.02%) |
May 07, 2021 | 51.61 | 51.62 | 51.52 | 51.54 | 2,891,855 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.60 | 51.53 | 51.60 | 2,438,161 | -0.01(-0.02%) |
May 05, 2021 | 51.57 | 51.61 | 51.57 | 51.61 | 3,285,011 | +0.00(+0.01%) |
May 04, 2021 | 51.57 | 51.64 | 51.57 | 51.61 | 2,842,208 | +0.08(+0.15%) |