Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.92 | 54.92 | 54.61 | 54.68 | 74,877 | -0.47(-0.86%) |
Jul 29, 2021 | 55.17 | 55.29 | 55.13 | 55.15 | 23,773 | +0.18(+0.34%) |
Jul 28, 2021 | 54.82 | 55.08 | 54.76 | 54.97 | 77,048 | +0.21(+0.38%) |
Jul 27, 2021 | 54.75 | 54.78 | 54.52 | 54.75 | 73,645 | -0.20(-0.37%) |
Jul 26, 2021 | 54.89 | 55.00 | 54.87 | 54.96 | 37,111 | -0.03(-0.06%) |
Jul 23, 2021 | 54.94 | 55.04 | 54.86 | 54.99 | 38,011 | +0.29(+0.52%) |
Jul 22, 2021 | 54.86 | 54.86 | 54.60 | 54.70 | 35,374 | +0.12(+0.22%) |
Jul 21, 2021 | 54.19 | 54.63 | 54.19 | 54.58 | 41,741 | +0.59(+1.09%) |
Jul 20, 2021 | 53.55 | 54.11 | 53.54 | 53.99 | 33,664 | +0.38(+0.70%) |
Jul 19, 2021 | 53.81 | 53.81 | 53.33 | 53.61 | 43,008 | -0.88(-1.61%) |
Jul 16, 2021 | 54.90 | 54.90 | 54.45 | 54.49 | 40,522 | -0.36(-0.66%) |
Jul 15, 2021 | 54.90 | 54.94 | 54.67 | 54.85 | 30,578 | -0.45(-0.81%) |
Jul 14, 2021 | 55.36 | 55.39 | 55.25 | 55.30 | 35,392 | +0.20(+0.37%) |
Jul 13, 2021 | 55.24 | 55.26 | 55.03 | 55.10 | 24,445 | -0.13(-0.24%) |
Jul 12, 2021 | 55.04 | 55.26 | 55.03 | 55.23 | 28,557 | +0.16(+0.29%) |
Jul 09, 2021 | 54.77 | 55.07 | 54.72 | 55.07 | 150,154 | +0.85(+1.57%) |
Jul 08, 2021 | 54.05 | 54.27 | 53.97 | 54.22 | 37,161 | -0.74(-1.34%) |
Jul 07, 2021 | 54.90 | 55.03 | 54.74 | 54.96 | 41,245 | +0.21(+0.38%) |
Jul 06, 2021 | 54.89 | 54.89 | 54.52 | 54.75 | 41,064 | -0.29(-0.53%) |
Jul 02, 2021 | 54.80 | 55.06 | 54.76 | 55.04 | 27,613 | +0.25(+0.45%) |
Jul 01, 2021 | 54.66 | 54.79 | 54.54 | 54.79 | 97,797 | +0.02(+0.03%) |
Jun 30, 2021 | 54.71 | 54.88 | 54.58 | 54.77 | 128,252 | -0.39(-0.70%) |
Jun 29, 2021 | 55.16 | 55.17 | 55.04 | 55.16 | 39,452 | -0.05(-0.10%) |
Jun 28, 2021 | 55.31 | 55.31 | 55.14 | 55.21 | 63,661 | -0.22(-0.40%) |
Jun 25, 2021 | 55.42 | 55.43 | 55.27 | 55.43 | 23,943 | +0.11(+0.19%) |
Jun 24, 2021 | 55.15 | 55.33 | 55.13 | 55.33 | 32,698 | +0.44(+0.80%) |
Jun 23, 2021 | 55.04 | 55.10 | 54.78 | 54.89 | 33,071 | -0.27(-0.49%) |
Jun 22, 2021 | 54.92 | 55.27 | 54.85 | 55.16 | 50,873 | +0.11(+0.21%) |
Jun 21, 2021 | 54.56 | 55.07 | 54.48 | 55.05 | 29,798 | +0.76(+1.41%) |
Jun 18, 2021 | 54.42 | 54.46 | 54.28 | 54.28 | 21,650 | -1.06(-1.91%) |
Jun 17, 2021 | 55.32 | 55.40 | 55.06 | 55.34 | 22,170 | -0.36(-0.65%) |
Jun 16, 2021 | 56.17 | 56.20 | 55.61 | 55.70 | 39,631 | -0.28(-0.50%) |
Jun 15, 2021 | 56.03 | 56.06 | 55.91 | 55.98 | 30,722 | -0.09(-0.15%) |
Jun 14, 2021 | 55.92 | 56.07 | 55.90 | 56.07 | 20,228 | +0.04(+0.08%) |
Jun 11, 2021 | 55.97 | 56.03 | 55.85 | 56.03 | 25,198 | +0.14(+0.25%) |
Jun 10, 2021 | 55.76 | 55.96 | 55.75 | 55.89 | 31,841 | +0.21(+0.37%) |
Jun 09, 2021 | 55.82 | 55.82 | 55.65 | 55.68 | 29,209 | -0.16(-0.28%) |
Jun 08, 2021 | 55.97 | 55.97 | 55.84 | 55.84 | 42,975 | -0.03(-0.06%) |
Jun 07, 2021 | 55.85 | 55.90 | 55.75 | 55.87 | 35,565 | +0.24(+0.43%) |
Jun 04, 2021 | 55.48 | 55.68 | 55.44 | 55.63 | 44,188 | +0.59(+1.06%) |
Jun 03, 2021 | 55.09 | 55.14 | 54.98 | 55.05 | 47,187 | -0.40(-0.72%) |
Jun 02, 2021 | 55.31 | 55.48 | 55.31 | 55.44 | 30,199 | +0.20(+0.36%) |
Jun 01, 2021 | 55.45 | 55.47 | 55.24 | 55.25 | 27,311 | +0.12(+0.23%) |
May 28, 2021 | 55.17 | 55.28 | 55.12 | 55.12 | 43,508 | -0.03(-0.06%) |
May 27, 2021 | 55.08 | 55.16 | 55.00 | 55.16 | 17,353 | +0.15(+0.27%) |
May 26, 2021 | 55.05 | 55.16 | 54.98 | 55.01 | 76,057 | -0.03(-0.06%) |
May 25, 2021 | 55.18 | 55.23 | 55.00 | 55.05 | 24,411 | -0.10(-0.19%) |
May 24, 2021 | 54.97 | 55.19 | 54.97 | 55.15 | 25,911 | +0.30(+0.54%) |
May 21, 2021 | 54.99 | 55.02 | 54.71 | 54.85 | 35,801 | -0.10(-0.17%) |
May 20, 2021 | 54.65 | 55.04 | 54.65 | 54.95 | 35,852 | +0.56(+1.02%) |
May 19, 2021 | 54.24 | 54.62 | 54.07 | 54.39 | 35,169 | -0.39(-0.72%) |
May 18, 2021 | 54.98 | 55.05 | 54.79 | 54.79 | 19,194 | +0.23(+0.42%) |
May 17, 2021 | 54.35 | 54.58 | 54.34 | 54.56 | 32,343 | -0.17(-0.30%) |
May 14, 2021 | 54.38 | 54.74 | 54.38 | 54.72 | 30,129 | +0.79(+1.47%) |
May 13, 2021 | 53.53 | 53.99 | 53.51 | 53.93 | 80,061 | +0.33(+0.62%) |
May 12, 2021 | 54.15 | 54.29 | 53.47 | 53.60 | 71,741 | -1.21(-2.22%) |
May 11, 2021 | 54.52 | 54.93 | 54.47 | 54.82 | 41,922 | -0.49(-0.88%) |
May 10, 2021 | 55.71 | 55.80 | 55.31 | 55.31 | 40,821 | -0.19(-0.34%) |
May 07, 2021 | 55.08 | 55.56 | 55.08 | 55.50 | 50,532 | +0.63(+1.14%) |
May 06, 2021 | 54.46 | 54.91 | 54.36 | 54.87 | 39,028 | +0.45(+0.83%) |
May 05, 2021 | 54.32 | 54.52 | 54.16 | 54.42 | 39,658 | +0.55(+1.02%) |
May 04, 2021 | 53.99 | 54.00 | 53.57 | 53.87 | 54,206 | -0.53(-0.97%) |