Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.48 | 55.52 | 54.30 | 54.45 | 1,918,050 | +0.13(+0.23%) |
Jul 29, 2021 | 54.34 | 55.19 | 54.27 | 54.32 | 1,293,417 | +0.09(+0.17%) |
Jul 28, 2021 | 54.92 | 54.98 | 53.99 | 54.23 | 1,334,099 | -0.46(-0.83%) |
Jul 27, 2021 | 54.35 | 55.02 | 53.86 | 54.69 | 1,628,567 | +0.26(+0.49%) |
Jul 26, 2021 | 54.44 | 54.90 | 53.90 | 54.42 | 1,448,498 | -0.09(-0.17%) |
Jul 23, 2021 | 55.03 | 55.34 | 54.36 | 54.52 | 1,293,925 | -0.26(-0.47%) |
Jul 22, 2021 | 54.79 | 54.79 | 54.01 | 54.77 | 1,562,416 | -0.25(-0.45%) |
Jul 21, 2021 | 55.02 | 55.64 | 54.90 | 55.02 | 1,826,986 | +0.29(+0.53%) |
Jul 20, 2021 | 52.71 | 55.00 | 52.66 | 54.72 | 3,155,597 | +2.30(+4.40%) |
Jul 19, 2021 | 53.63 | 53.73 | 51.91 | 52.42 | 3,157,300 | -1.89(-3.47%) |
Jul 16, 2021 | 54.28 | 54.60 | 54.16 | 54.31 | 2,090,094 | +0.28(+0.52%) |
Jul 15, 2021 | 54.15 | 54.38 | 53.67 | 54.02 | 2,162,162 | -0.33(-0.60%) |
Jul 14, 2021 | 53.51 | 54.46 | 53.40 | 54.35 | 4,022,301 | +0.66(+1.22%) |
Jul 13, 2021 | 53.96 | 54.28 | 53.54 | 53.70 | 7,169,504 | -0.46(-0.84%) |
Jul 12, 2021 | 53.26 | 54.30 | 53.07 | 54.15 | 3,752,191 | +0.74(+1.38%) |
Jul 09, 2021 | 52.88 | 53.44 | 52.40 | 53.41 | 4,742,684 | +0.97(+1.86%) |
Jul 08, 2021 | 52.04 | 52.92 | 51.74 | 52.44 | 3,485,616 | +0.02(+0.03%) |
Jul 07, 2021 | 52.22 | 52.61 | 52.01 | 52.42 | 4,573,038 | -0.17(-0.33%) |
Jul 06, 2021 | 52.20 | 52.70 | 51.12 | 52.59 | 2,988,610 | +0.43(+0.82%) |
Jul 02, 2021 | 52.32 | 52.56 | 51.50 | 52.17 | 3,339,729 | +0.05(+0.10%) |
Jul 01, 2021 | 51.70 | 52.69 | 51.40 | 52.11 | 4,017,363 | +0.10(+0.19%) |
Jun 30, 2021 | 52.49 | 52.92 | 51.81 | 52.01 | 4,700,654 | -0.29(-0.56%) |
Jun 29, 2021 | 52.44 | 52.57 | 51.75 | 52.30 | 3,794,201 | -0.13(-0.24%) |
Jun 28, 2021 | 51.74 | 52.57 | 51.05 | 52.43 | 4,931,043 | -0.27(-0.51%) |
Jun 25, 2021 | 52.32 | 52.73 | 52.09 | 52.70 | 2,311,823 | +0.32(+0.60%) |
Jun 24, 2021 | 53.44 | 53.47 | 52.10 | 52.38 | 1,839,507 | -1.16(-2.16%) |
Jun 23, 2021 | 52.91 | 53.79 | 52.63 | 53.54 | 2,807,779 | +0.63(+1.20%) |
Jun 22, 2021 | 52.12 | 53.27 | 52.01 | 52.91 | 2,382,418 | +0.83(+1.60%) |
Jun 21, 2021 | 51.52 | 52.26 | 51.23 | 52.08 | 1,666,641 | +0.95(+1.86%) |
Jun 18, 2021 | 51.99 | 52.53 | 51.10 | 51.13 | 4,748,688 | -1.12(-2.14%) |
Jun 17, 2021 | 52.08 | 52.46 | 51.58 | 52.25 | 1,935,594 | +0.04(+0.07%) |
Jun 16, 2021 | 52.83 | 53.35 | 52.14 | 52.21 | 1,795,402 | -0.61(-1.15%) |
Jun 15, 2021 | 53.91 | 54.00 | 52.75 | 52.82 | 1,712,826 | -0.47(-0.88%) |
Jun 14, 2021 | 52.72 | 53.29 | 52.61 | 53.29 | 1,132,416 | +0.79(+1.50%) |
Jun 11, 2021 | 52.50 | 52.66 | 51.92 | 52.50 | 1,694,894 | +0.36(+0.69%) |
Jun 10, 2021 | 52.37 | 52.40 | 51.63 | 52.14 | 1,791,311 | -0.01(-0.02%) |
Jun 09, 2021 | 52.03 | 52.76 | 51.82 | 52.15 | 1,434,623 | +0.31(+0.59%) |
Jun 08, 2021 | 51.66 | 51.92 | 51.47 | 51.84 | 2,047,914 | +0.20(+0.39%) |
Jun 07, 2021 | 51.42 | 52.09 | 51.20 | 51.64 | 1,399,901 | +0.34(+0.67%) |
Jun 04, 2021 | 51.57 | 51.57 | 50.48 | 51.30 | 1,636,359 | -0.12(-0.23%) |
Jun 03, 2021 | 52.69 | 52.69 | 51.27 | 51.42 | 1,897,818 | -1.27(-2.42%) |
Jun 02, 2021 | 51.80 | 52.81 | 51.49 | 52.69 | 2,476,353 | +1.08(+2.10%) |
Jun 01, 2021 | 50.40 | 51.69 | 50.19 | 51.61 | 1,724,698 | +1.49(+2.98%) |
May 28, 2021 | 50.38 | 50.42 | 49.59 | 50.11 | 1,839,288 | +0.27(+0.54%) |
May 27, 2021 | 50.53 | 50.62 | 49.84 | 49.84 | 1,960,526 | -0.43(-0.86%) |
May 26, 2021 | 50.27 | 50.89 | 49.74 | 50.28 | 1,503,994 | +0.21(+0.42%) |
May 25, 2021 | 49.78 | 50.24 | 49.54 | 50.07 | 1,989,217 | +0.21(+0.42%) |
May 24, 2021 | 49.37 | 50.09 | 49.23 | 49.86 | 1,579,275 | +0.92(+1.88%) |
May 21, 2021 | 49.15 | 49.47 | 48.75 | 48.94 | 1,633,366 | -0.20(-0.40%) |
May 20, 2021 | 48.83 | 49.35 | 48.57 | 49.14 | 1,567,604 | +0.22(+0.44%) |
May 19, 2021 | 48.32 | 48.94 | 47.62 | 48.92 | 2,059,508 | +0.10(+0.20%) |
May 18, 2021 | 48.83 | 49.68 | 48.48 | 48.82 | 1,485,543 | -0.23(-0.46%) |
May 17, 2021 | 49.25 | 49.73 | 48.84 | 49.05 | 2,274,385 | -0.33(-0.68%) |
May 14, 2021 | 48.54 | 49.50 | 48.54 | 49.38 | 2,185,954 | +0.91(+1.88%) |
May 13, 2021 | 47.47 | 49.01 | 47.45 | 48.47 | 3,348,388 | +1.31(+2.78%) |
May 12, 2021 | 48.49 | 48.62 | 47.03 | 47.16 | 2,665,748 | -1.29(-2.67%) |
May 11, 2021 | 48.83 | 49.17 | 47.80 | 48.45 | 2,549,235 | -1.19(-2.40%) |
May 10, 2021 | 49.68 | 51.14 | 49.40 | 49.64 | 2,827,512 | +0.14(+0.29%) |
May 07, 2021 | 48.14 | 49.89 | 48.14 | 49.50 | 2,653,758 | +0.69(+1.41%) |
May 06, 2021 | 48.51 | 48.96 | 48.10 | 48.81 | 2,851,045 | +0.63(+1.31%) |
May 05, 2021 | 48.71 | 49.83 | 47.82 | 48.18 | 2,644,863 | -1.85(-3.70%) |
May 04, 2021 | 50.61 | 50.98 | 49.68 | 50.03 | 2,529,473 | -0.52(-1.04%) |