Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.42 | 54.68 | 54.39 | 54.65 | 31,708 | +0.09(+0.16%) |
Jul 29, 2021 | 54.35 | 54.66 | 54.35 | 54.57 | 20,592 | +0.46(+0.86%) |
Jul 28, 2021 | 54.16 | 54.23 | 53.87 | 54.11 | 66,978 | +0.05(+0.09%) |
Jul 27, 2021 | 54.42 | 54.42 | 53.49 | 54.06 | 98,283 | -0.53(-0.97%) |
Jul 26, 2021 | 54.35 | 54.62 | 54.21 | 54.59 | 49,987 | +0.21(+0.38%) |
Jul 23, 2021 | 54.30 | 54.40 | 54.07 | 54.38 | 53,101 | +0.19(+0.35%) |
Jul 22, 2021 | 54.35 | 54.35 | 54.05 | 54.19 | 115,284 | -0.11(-0.21%) |
Jul 21, 2021 | 53.70 | 54.30 | 53.70 | 54.30 | 42,411 | +0.57(+1.05%) |
Jul 20, 2021 | 53.24 | 53.92 | 53.17 | 53.74 | 43,952 | +0.77(+1.46%) |
Jul 19, 2021 | 52.84 | 53.05 | 52.65 | 52.96 | 106,973 | -0.59(-1.09%) |
Jul 16, 2021 | 54.29 | 54.38 | 53.53 | 53.55 | 27,130 | -0.57(-1.05%) |
Jul 15, 2021 | 54.46 | 54.46 | 53.93 | 54.11 | 51,958 | -0.52(-0.95%) |
Jul 14, 2021 | 54.83 | 55.03 | 54.53 | 54.63 | 64,459 | +0.23(+0.42%) |
Jul 13, 2021 | 54.44 | 54.78 | 54.40 | 54.41 | 49,110 | -0.14(-0.26%) |
Jul 12, 2021 | 54.57 | 54.61 | 54.43 | 54.55 | 53,119 | +0.06(+0.10%) |
Jul 09, 2021 | 53.90 | 54.55 | 53.89 | 54.49 | 36,745 | +0.65(+1.21%) |
Jul 08, 2021 | 53.48 | 53.97 | 53.30 | 53.84 | 68,322 | -0.34(-0.63%) |
Jul 07, 2021 | 54.26 | 54.32 | 53.93 | 54.18 | 83,830 | +0.09(+0.17%) |
Jul 06, 2021 | 54.24 | 54.27 | 53.71 | 54.09 | 128,970 | -0.16(-0.30%) |
Jul 02, 2021 | 54.21 | 54.36 | 53.96 | 54.25 | 213,681 | +0.26(+0.47%) |
Jul 01, 2021 | 54.07 | 54.12 | 53.90 | 53.99 | 32,287 | -0.15(-0.28%) |
Jun 30, 2021 | 54.18 | 54.18 | 53.92 | 54.14 | 64,639 | -0.08(-0.14%) |
Jun 29, 2021 | 53.98 | 54.22 | 53.94 | 54.22 | 38,094 | +0.25(+0.47%) |
Jun 28, 2021 | 53.79 | 54.04 | 53.65 | 53.96 | 43,916 | +0.44(+0.83%) |
Jun 25, 2021 | 53.73 | 53.73 | 53.48 | 53.52 | 39,898 | -0.03(-0.05%) |
Jun 24, 2021 | 53.59 | 53.59 | 53.40 | 53.55 | 40,664 | +0.39(+0.74%) |
Jun 23, 2021 | 53.29 | 53.37 | 53.13 | 53.15 | 68,937 | -0.17(-0.32%) |
Jun 22, 2021 | 53.01 | 53.33 | 52.97 | 53.32 | 41,811 | +0.15(+0.28%) |
Jun 21, 2021 | 52.65 | 53.17 | 52.58 | 53.17 | 106,361 | +0.70(+1.33%) |
Jun 18, 2021 | 53.01 | 53.01 | 52.41 | 52.48 | 147,243 | -0.91(-1.71%) |
Jun 17, 2021 | 53.30 | 53.63 | 53.08 | 53.39 | 26,687 | -0.12(-0.23%) |
Jun 16, 2021 | 53.90 | 53.90 | 53.13 | 53.51 | 42,828 | -0.50(-0.92%) |
Jun 15, 2021 | 54.30 | 54.30 | 53.92 | 54.01 | 25,402 | -0.20(-0.36%) |
Jun 14, 2021 | 54.27 | 54.27 | 53.89 | 54.21 | 39,318 | +0.01(+0.02%) |
Jun 11, 2021 | 54.23 | 54.23 | 54.03 | 54.20 | 37,134 | +0.13(+0.24%) |
Jun 10, 2021 | 53.96 | 54.22 | 53.79 | 54.07 | 35,366 | +0.18(+0.33%) |
Jun 09, 2021 | 54.07 | 54.07 | 53.85 | 53.89 | 43,821 | -0.02(-0.03%) |
Jun 08, 2021 | 53.94 | 54.09 | 53.72 | 53.91 | 51,025 | +0.14(+0.25%) |
Jun 07, 2021 | 53.85 | 53.91 | 53.60 | 53.77 | 47,632 | -0.08(-0.15%) |
Jun 04, 2021 | 53.20 | 53.89 | 53.20 | 53.85 | 47,038 | +0.77(+1.45%) |
Jun 03, 2021 | 52.98 | 53.17 | 52.78 | 53.08 | 42,573 | -0.26(-0.49%) |
Jun 02, 2021 | 52.99 | 53.35 | 52.99 | 53.34 | 35,986 | +0.33(+0.62%) |
Jun 01, 2021 | 53.32 | 53.37 | 52.92 | 53.01 | 37,961 | +0.02(+0.04%) |
May 28, 2021 | 53.18 | 53.20 | 52.99 | 52.99 | 64,986 | -0.13(-0.25%) |
May 27, 2021 | 52.96 | 53.29 | 52.96 | 53.13 | 32,378 | +0.17(+0.32%) |
May 26, 2021 | 52.89 | 53.03 | 52.74 | 52.96 | 37,197 | +0.06(+0.11%) |
May 25, 2021 | 53.07 | 53.14 | 52.82 | 52.90 | 47,491 | -0.13(-0.25%) |
May 24, 2021 | 52.61 | 53.24 | 52.61 | 53.03 | 48,074 | +0.65(+1.24%) |
May 21, 2021 | 52.77 | 52.86 | 52.38 | 52.38 | 46,549 | -0.23(-0.43%) |
May 20, 2021 | 51.99 | 52.78 | 51.99 | 52.61 | 52,214 | +0.72(+1.40%) |
May 19, 2021 | 51.13 | 51.92 | 51.03 | 51.88 | 37,887 | -0.02(-0.04%) |
May 18, 2021 | 52.36 | 52.37 | 51.90 | 51.90 | 28,479 | -0.53(-1.00%) |
May 17, 2021 | 52.61 | 52.61 | 52.13 | 52.43 | 29,945 | -0.14(-0.27%) |
May 14, 2021 | 52.14 | 52.71 | 52.03 | 52.57 | 42,955 | +0.86(+1.67%) |
May 13, 2021 | 51.14 | 51.90 | 51.14 | 51.71 | 57,731 | +0.84(+1.65%) |
May 12, 2021 | 51.62 | 51.69 | 50.84 | 50.87 | 80,663 | -1.29(-2.47%) |
May 11, 2021 | 51.72 | 52.19 | 51.52 | 52.16 | 81,907 | -0.35(-0.66%) |
May 10, 2021 | 53.08 | 53.15 | 52.50 | 52.51 | 109,373 | -0.64(-1.20%) |
May 07, 2021 | 52.81 | 53.26 | 52.81 | 53.14 | 61,540 | +0.42(+0.80%) |
May 06, 2021 | 52.01 | 52.75 | 51.93 | 52.72 | 56,027 | +0.65(+1.25%) |
May 05, 2021 | 52.11 | 52.31 | 51.90 | 52.07 | 45,858 | +0.19(+0.36%) |
May 04, 2021 | 51.97 | 51.97 | 51.44 | 51.88 | 96,437 | -0.39(-0.74%) |