Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.13 | 55.48 | 54.62 | 54.77 | 2,096,315 | -0.61(-1.11%) |
Jul 29, 2021 | 55.03 | 56.37 | 55.01 | 55.39 | 3,099,067 | +0.64(+1.17%) |
Jul 28, 2021 | 55.27 | 55.30 | 54.09 | 54.75 | 1,644,172 | -0.37(-0.68%) |
Jul 27, 2021 | 54.79 | 55.29 | 54.23 | 55.12 | 1,796,542 | -0.09(-0.17%) |
Jul 26, 2021 | 55.06 | 55.80 | 54.92 | 55.21 | 1,605,852 | -0.10(-0.18%) |
Jul 23, 2021 | 55.24 | 55.59 | 54.92 | 55.31 | 2,024,336 | +0.87(+1.59%) |
Jul 22, 2021 | 54.18 | 54.66 | 53.62 | 54.45 | 2,314,738 | +0.35(+0.65%) |
Jul 21, 2021 | 53.71 | 55.18 | 53.71 | 54.09 | 2,128,086 | +0.65(+1.22%) |
Jul 20, 2021 | 52.29 | 54.06 | 52.29 | 53.44 | 3,238,864 | +1.14(+2.17%) |
Jul 19, 2021 | 51.83 | 52.49 | 51.08 | 52.31 | 3,168,070 | -0.49(-0.93%) |
Jul 16, 2021 | 55.19 | 55.44 | 52.61 | 52.80 | 4,395,067 | -2.51(-4.54%) |
Jul 15, 2021 | 55.71 | 55.84 | 54.88 | 55.31 | 2,961,936 | -0.53(-0.95%) |
Jul 14, 2021 | 55.85 | 56.30 | 55.44 | 55.84 | 1,977,132 | +0.11(+0.20%) |
Jul 13, 2021 | 56.36 | 56.51 | 54.73 | 55.73 | 6,723,081 | -1.33(-2.33%) |
Jul 12, 2021 | 56.94 | 57.57 | 56.64 | 57.06 | 1,373,619 | +0.14(+0.25%) |
Jul 09, 2021 | 56.64 | 57.35 | 56.33 | 56.92 | 2,388,362 | +0.61(+1.09%) |
Jul 08, 2021 | 57.77 | 58.03 | 55.98 | 56.31 | 4,062,553 | -2.59(-4.39%) |
Jul 07, 2021 | 59.02 | 59.18 | 57.46 | 58.90 | 2,510,505 | -0.39(-0.66%) |
Jul 06, 2021 | 59.86 | 59.98 | 58.71 | 59.29 | 3,228,198 | -0.48(-0.81%) |
Jul 02, 2021 | 58.75 | 59.77 | 58.10 | 59.77 | 2,479,146 | +1.14(+1.94%) |
Jul 01, 2021 | 56.55 | 58.64 | 56.30 | 58.64 | 4,389,971 | +0.75(+1.30%) |
Jun 30, 2021 | 57.84 | 58.25 | 57.00 | 57.88 | 4,170,245 | -0.20(-0.34%) |
Jun 29, 2021 | 57.60 | 58.24 | 57.26 | 58.08 | 3,161,250 | +0.82(+1.43%) |
Jun 28, 2021 | 57.44 | 57.46 | 56.46 | 57.26 | 3,792,937 | -0.05(-0.08%) |
Jun 25, 2021 | 55.32 | 57.41 | 55.05 | 57.31 | 7,183,579 | +2.29(+4.16%) |
Jun 24, 2021 | 54.51 | 55.24 | 54.17 | 55.02 | 1,622,121 | +0.77(+1.42%) |
Jun 23, 2021 | 54.19 | 54.54 | 54.14 | 54.24 | 1,850,878 | +0.04(+0.07%) |
Jun 22, 2021 | 54.14 | 54.36 | 53.79 | 54.21 | 2,923,796 | -0.20(-0.38%) |
Jun 21, 2021 | 53.43 | 54.50 | 53.29 | 54.41 | 1,587,520 | +1.02(+1.92%) |
Jun 18, 2021 | 53.88 | 54.01 | 53.08 | 53.39 | 3,982,938 | -0.99(-1.81%) |
Jun 17, 2021 | 54.75 | 54.90 | 53.26 | 54.37 | 3,261,702 | -0.13(-0.24%) |
Jun 16, 2021 | 54.22 | 54.66 | 53.75 | 54.50 | 1,543,846 | +0.52(+0.97%) |
Jun 15, 2021 | 53.61 | 54.27 | 53.36 | 53.98 | 1,403,471 | +0.47(+0.87%) |
Jun 14, 2021 | 53.96 | 54.11 | 53.37 | 53.52 | 1,399,448 | -0.26(-0.48%) |
Jun 11, 2021 | 53.42 | 53.78 | 53.23 | 53.78 | 1,168,516 | +0.46(+0.86%) |
Jun 10, 2021 | 53.56 | 53.78 | 52.98 | 53.32 | 991,028 | +0.09(+0.17%) |
Jun 09, 2021 | 53.43 | 53.55 | 53.14 | 53.23 | 1,723,797 | -0.30(-0.56%) |
Jun 08, 2021 | 53.69 | 53.90 | 52.83 | 53.53 | 2,627,065 | -0.20(-0.38%) |
Jun 07, 2021 | 53.56 | 53.76 | 53.13 | 53.73 | 1,815,033 | +0.31(+0.57%) |
Jun 04, 2021 | 53.73 | 53.80 | 53.16 | 53.42 | 1,769,860 | -0.11(-0.21%) |
Jun 03, 2021 | 52.48 | 53.72 | 52.22 | 53.54 | 3,056,022 | +0.78(+1.48%) |
Jun 02, 2021 | 52.59 | 53.23 | 51.81 | 52.75 | 2,689,394 | +0.06(+0.11%) |
Jun 01, 2021 | 53.63 | 53.99 | 52.49 | 52.70 | 2,101,324 | -0.66(-1.24%) |
May 28, 2021 | 54.06 | 54.28 | 53.15 | 53.36 | 1,399,335 | -0.49(-0.92%) |
May 27, 2021 | 53.74 | 54.15 | 53.08 | 53.85 | 3,118,334 | +0.53(+0.99%) |
May 26, 2021 | 52.89 | 53.65 | 52.54 | 53.32 | 2,448,211 | +0.63(+1.20%) |
May 25, 2021 | 53.62 | 53.77 | 52.58 | 52.69 | 1,542,700 | -0.76(-1.43%) |
May 24, 2021 | 53.79 | 54.08 | 53.28 | 53.45 | 2,002,613 | +0.01(+0.02%) |
May 21, 2021 | 53.22 | 53.94 | 53.13 | 53.44 | 2,138,501 | +0.61(+1.16%) |
May 20, 2021 | 53.12 | 53.34 | 52.13 | 52.83 | 2,190,537 | -0.20(-0.39%) |
May 19, 2021 | 51.64 | 53.03 | 51.23 | 53.03 | 2,354,802 | +0.47(+0.89%) |
May 18, 2021 | 52.96 | 53.23 | 52.55 | 52.57 | 2,391,124 | -0.36(-0.68%) |
May 17, 2021 | 52.78 | 53.23 | 52.14 | 52.93 | 1,425,820 | -0.04(-0.07%) |
May 14, 2021 | 52.14 | 53.35 | 52.14 | 52.97 | 1,703,645 | +1.13(+2.17%) |
May 13, 2021 | 51.87 | 52.61 | 51.24 | 51.84 | 2,221,603 | +0.41(+0.79%) |
May 12, 2021 | 53.06 | 53.44 | 51.29 | 51.43 | 3,127,068 | -1.87(-3.51%) |
May 11, 2021 | 52.08 | 53.47 | 51.56 | 53.31 | 3,480,181 | +0.15(+0.28%) |
May 10, 2021 | 53.75 | 53.94 | 53.03 | 53.16 | 4,180,208 | -0.54(-1.01%) |
May 07, 2021 | 52.77 | 53.73 | 52.23 | 53.70 | 2,532,761 | +0.95(+1.80%) |
May 06, 2021 | 52.25 | 52.89 | 51.81 | 52.75 | 2,097,889 | +0.51(+0.97%) |
May 05, 2021 | 51.73 | 52.48 | 50.82 | 52.25 | 2,976,790 | +1.51(+2.98%) |
May 04, 2021 | 50.80 | 51.42 | 50.11 | 50.73 | 3,099,859 | -0.06(-0.13%) |