Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.00 | 55.17 | 54.80 | 54.83 | 270,387 | -0.61(-1.11%) |
Jul 29, 2021 | 55.67 | 55.71 | 55.37 | 55.44 | 264,083 | -0.03(-0.05%) |
Jul 28, 2021 | 55.46 | 55.63 | 55.38 | 55.47 | 269,555 | +0.40(+0.73%) |
Jul 27, 2021 | 55.19 | 55.26 | 54.76 | 55.07 | 246,722 | -0.68(-1.22%) |
Jul 26, 2021 | 55.46 | 55.82 | 55.46 | 55.74 | 443,742 | -0.03(-0.05%) |
Jul 23, 2021 | 55.75 | 55.84 | 55.58 | 55.77 | 459,162 | +0.48(+0.86%) |
Jul 22, 2021 | 55.54 | 55.54 | 55.24 | 55.30 | 168,014 | -0.17(-0.31%) |
Jul 21, 2021 | 54.98 | 55.53 | 54.98 | 55.47 | 410,786 | +0.54(+0.99%) |
Jul 20, 2021 | 54.23 | 55.01 | 54.19 | 54.93 | 241,374 | +0.95(+1.75%) |
Jul 19, 2021 | 54.32 | 54.34 | 53.65 | 53.98 | 850,799 | -1.06(-1.92%) |
Jul 16, 2021 | 55.61 | 55.61 | 55.00 | 55.04 | 83,865 | -0.52(-0.94%) |
Jul 15, 2021 | 55.48 | 55.75 | 55.41 | 55.56 | 408,343 | -0.50(-0.88%) |
Jul 14, 2021 | 56.28 | 56.34 | 56.06 | 56.06 | 149,553 | -0.14(-0.24%) |
Jul 13, 2021 | 56.37 | 56.43 | 56.05 | 56.19 | 156,309 | +0.01(+0.02%) |
Jul 12, 2021 | 55.89 | 56.22 | 55.85 | 56.19 | 177,813 | +0.09(+0.16%) |
Jul 09, 2021 | 55.61 | 56.09 | 55.53 | 56.09 | 219,457 | +1.95(+3.61%) |
Jul 08, 2021 | 54.11 | 54.43 | 53.93 | 54.14 | 285,045 | -1.47(-2.64%) |
Jul 07, 2021 | 55.62 | 55.74 | 55.40 | 55.61 | 530,903 | -0.12(-0.21%) |
Jul 06, 2021 | 56.11 | 56.11 | 55.41 | 55.73 | 753,012 | -0.50(-0.88%) |
Jul 02, 2021 | 56.33 | 56.41 | 56.16 | 56.22 | 271,211 | +0.02(+0.03%) |
Jul 01, 2021 | 55.92 | 56.28 | 55.92 | 56.20 | 589,949 | +0.22(+0.39%) |
Jun 30, 2021 | 55.76 | 56.06 | 55.76 | 55.98 | 689,508 | -0.30(-0.54%) |
Jun 29, 2021 | 56.38 | 56.40 | 56.21 | 56.29 | 336,656 | -0.08(-0.15%) |
Jun 28, 2021 | 56.64 | 56.72 | 56.26 | 56.37 | 446,856 | -0.38(-0.66%) |
Jun 25, 2021 | 56.62 | 56.77 | 56.53 | 56.74 | 226,722 | +0.24(+0.42%) |
Jun 24, 2021 | 56.30 | 56.51 | 56.21 | 56.51 | 463,968 | +0.64(+1.14%) |
Jun 23, 2021 | 55.92 | 56.03 | 55.84 | 55.87 | 153,044 | -0.32(-0.57%) |
Jun 22, 2021 | 56.24 | 56.36 | 56.08 | 56.19 | 161,791 | +0.14(+0.24%) |
Jun 21, 2021 | 55.37 | 56.06 | 55.25 | 56.05 | 300,450 | +0.78(+1.42%) |
Jun 18, 2021 | 55.60 | 55.65 | 55.26 | 55.27 | 339,020 | -1.54(-2.71%) |
Jun 17, 2021 | 56.94 | 57.05 | 56.56 | 56.81 | 382,084 | -0.37(-0.65%) |
Jun 16, 2021 | 56.98 | 57.29 | 56.74 | 57.18 | 290,029 | +0.28(+0.50%) |
Jun 15, 2021 | 56.79 | 56.90 | 56.68 | 56.90 | 164,784 | +0.30(+0.53%) |
Jun 14, 2021 | 56.43 | 56.60 | 56.34 | 56.60 | 108,697 | -0.08(-0.14%) |
Jun 11, 2021 | 56.49 | 56.68 | 56.45 | 56.68 | 89,298 | +0.22(+0.39%) |
Jun 10, 2021 | 56.68 | 56.78 | 56.36 | 56.46 | 347,245 | +0.03(+0.05%) |
Jun 09, 2021 | 56.45 | 56.56 | 56.34 | 56.43 | 762,901 | -0.30(-0.53%) |
Jun 08, 2021 | 56.94 | 56.94 | 56.70 | 56.74 | 867,087 | -0.14(-0.24%) |
Jun 07, 2021 | 56.84 | 56.96 | 56.63 | 56.87 | 308,422 | +0.04(+0.06%) |
Jun 04, 2021 | 56.79 | 56.97 | 56.66 | 56.84 | 509,940 | +0.29(+0.52%) |
Jun 03, 2021 | 56.26 | 56.61 | 56.26 | 56.54 | 439,358 | +0.33(+0.58%) |
Jun 02, 2021 | 56.22 | 56.30 | 56.13 | 56.22 | 182,382 | +0.58(+1.05%) |
Jun 01, 2021 | 55.91 | 55.91 | 55.52 | 55.63 | 633,386 | -0.30(-0.54%) |
May 28, 2021 | 56.18 | 56.26 | 55.93 | 55.93 | 327,838 | +0.23(+0.41%) |
May 27, 2021 | 55.47 | 55.75 | 55.47 | 55.71 | 373,671 | +0.32(+0.58%) |
May 26, 2021 | 55.30 | 55.44 | 55.25 | 55.39 | 168,110 | +0.27(+0.50%) |
May 25, 2021 | 55.47 | 55.52 | 55.05 | 55.11 | 271,196 | -0.23(-0.41%) |
May 24, 2021 | 55.31 | 55.45 | 55.31 | 55.34 | 305,163 | +0.32(+0.58%) |
May 21, 2021 | 54.94 | 55.15 | 54.84 | 55.02 | 6,656,629 | +0.34(+0.62%) |
May 20, 2021 | 54.55 | 54.89 | 54.50 | 54.69 | 367,511 | +0.25(+0.45%) |
May 19, 2021 | 54.22 | 54.56 | 53.95 | 54.44 | 317,124 | -0.16(-0.30%) |
May 18, 2021 | 54.84 | 54.91 | 54.53 | 54.60 | 287,274 | +0.38(+0.71%) |
May 17, 2021 | 54.10 | 54.22 | 53.98 | 54.22 | 204,609 | -0.22(-0.40%) |
May 14, 2021 | 54.32 | 54.54 | 54.25 | 54.44 | 213,740 | +0.49(+0.91%) |
May 13, 2021 | 53.48 | 54.01 | 53.38 | 53.95 | 357,318 | +0.60(+1.13%) |
May 12, 2021 | 53.89 | 54.09 | 53.17 | 53.35 | 1,046,118 | -1.18(-2.17%) |
May 11, 2021 | 54.17 | 54.66 | 54.05 | 54.53 | 690,741 | -0.95(-1.71%) |
May 10, 2021 | 55.82 | 55.97 | 55.43 | 55.48 | 338,000 | +0.11(+0.20%) |
May 07, 2021 | 55.09 | 55.37 | 55.05 | 55.37 | 127,359 | +0.17(+0.31%) |
May 06, 2021 | 54.87 | 55.20 | 54.73 | 55.20 | 487,821 | +0.32(+0.58%) |
May 05, 2021 | 54.80 | 55.05 | 54.55 | 54.88 | 167,120 | +0.56(+1.02%) |
May 04, 2021 | 54.41 | 54.48 | 54.02 | 54.32 | 381,058 | -0.35(-0.63%) |