Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.44 | 52.51 | 52.04 | 52.05 | 2,095,588 | +0.01(+0.02%) |
Jul 29, 2021 | 51.65 | 52.24 | 51.64 | 52.04 | 2,654,767 | +0.83(+1.63%) |
Jul 28, 2021 | 50.96 | 51.25 | 50.86 | 51.21 | 3,246,301 | +0.13(+0.25%) |
Jul 27, 2021 | 50.77 | 51.16 | 50.75 | 51.08 | 2,463,704 | +0.65(+1.29%) |
Jul 26, 2021 | 50.85 | 50.98 | 50.40 | 50.43 | 2,461,787 | -1.14(-2.21%) |
Jul 23, 2021 | 51.13 | 51.66 | 50.99 | 51.57 | 2,829,721 | +1.34(+2.67%) |
Jul 22, 2021 | 50.61 | 50.76 | 50.21 | 50.23 | 5,107,322 | -2.89(-5.43%) |
Jul 21, 2021 | 53.37 | 53.54 | 53.01 | 53.12 | 1,835,436 | -0.10(-0.19%) |
Jul 20, 2021 | 53.32 | 53.66 | 53.06 | 53.22 | 2,083,876 | -0.68(-1.26%) |
Jul 19, 2021 | 53.90 | 54.17 | 53.55 | 53.90 | 1,917,082 | -0.52(-0.96%) |
Jul 16, 2021 | 54.30 | 54.52 | 54.08 | 54.42 | 2,007,280 | +0.46(+0.86%) |
Jul 15, 2021 | 54.03 | 54.07 | 53.66 | 53.96 | 1,249,413 | -0.12(-0.22%) |
Jul 14, 2021 | 53.88 | 54.13 | 53.69 | 54.08 | 1,261,158 | -0.03(-0.05%) |
Jul 13, 2021 | 53.98 | 54.39 | 53.96 | 54.10 | 964,361 | +0.05(+0.10%) |
Jul 12, 2021 | 53.82 | 54.20 | 53.82 | 54.05 | 1,129,224 | +0.23(+0.42%) |
Jul 09, 2021 | 53.56 | 53.93 | 53.56 | 53.82 | 1,415,467 | +0.27(+0.51%) |
Jul 08, 2021 | 53.66 | 53.85 | 53.31 | 53.55 | 1,448,181 | -0.66(-1.22%) |
Jul 07, 2021 | 53.80 | 54.39 | 53.66 | 54.21 | 1,177,732 | +0.66(+1.23%) |
Jul 06, 2021 | 53.57 | 53.65 | 53.29 | 53.55 | 1,235,163 | +0.22(+0.41%) |
Jul 02, 2021 | 53.06 | 53.50 | 52.99 | 53.33 | 1,151,287 | +0.15(+0.29%) |
Jul 01, 2021 | 53.01 | 53.23 | 52.99 | 53.18 | 1,505,559 | +0.25(+0.48%) |
Jun 30, 2021 | 53.05 | 53.48 | 52.72 | 52.93 | 1,856,800 | -0.69(-1.28%) |
Jun 29, 2021 | 53.78 | 53.78 | 53.50 | 53.61 | 1,056,679 | -0.23(-0.42%) |
Jun 28, 2021 | 53.74 | 54.08 | 53.70 | 53.84 | 1,235,270 | -0.06(-0.12%) |
Jun 25, 2021 | 53.70 | 53.97 | 53.52 | 53.90 | 1,514,528 | +0.32(+0.59%) |
Jun 24, 2021 | 53.74 | 53.90 | 53.45 | 53.59 | 1,648,219 | -0.27(-0.50%) |
Jun 23, 2021 | 54.57 | 54.61 | 53.83 | 53.86 | 1,421,061 | -0.41(-0.75%) |
Jun 22, 2021 | 54.39 | 54.49 | 54.22 | 54.27 | 1,065,494 | +0.00(+0.00%) |
Jun 21, 2021 | 54.08 | 54.29 | 53.96 | 54.27 | 1,271,382 | +0.43(+0.81%) |
Jun 18, 2021 | 54.11 | 54.17 | 53.61 | 53.83 | 2,185,386 | -1.23(-2.23%) |
Jun 17, 2021 | 54.65 | 55.18 | 54.62 | 55.06 | 1,351,784 | +0.24(+0.43%) |
Jun 16, 2021 | 55.80 | 55.92 | 54.82 | 54.83 | 1,474,401 | -0.22(-0.39%) |
Jun 15, 2021 | 55.36 | 55.44 | 54.99 | 55.04 | 1,135,967 | +0.00(+0.00%) |
Jun 14, 2021 | 54.62 | 55.04 | 54.53 | 55.04 | 1,004,911 | +0.43(+0.78%) |
Jun 11, 2021 | 54.56 | 54.69 | 54.43 | 54.62 | 1,221,419 | -0.13(-0.23%) |
Jun 10, 2021 | 54.66 | 54.89 | 54.56 | 54.75 | 1,664,626 | +0.52(+0.95%) |
Jun 09, 2021 | 54.82 | 54.94 | 54.22 | 54.23 | 1,897,376 | -0.42(-0.76%) |
Jun 08, 2021 | 55.10 | 55.10 | 54.61 | 54.65 | 1,082,312 | -0.24(-0.44%) |
Jun 07, 2021 | 54.82 | 54.92 | 54.64 | 54.89 | 918,401 | +0.05(+0.10%) |
Jun 04, 2021 | 54.77 | 54.95 | 54.62 | 54.84 | 1,020,145 | +0.09(+0.17%) |
Jun 03, 2021 | 54.57 | 54.76 | 54.38 | 54.75 | 1,148,945 | +0.07(+0.13%) |
Jun 02, 2021 | 54.47 | 54.72 | 54.26 | 54.67 | 1,545,343 | +0.41(+0.75%) |
Jun 01, 2021 | 54.73 | 54.74 | 54.18 | 54.27 | 1,357,051 | +0.01(+0.02%) |
May 28, 2021 | 54.12 | 54.45 | 54.12 | 54.26 | 1,595,855 | +0.39(+0.72%) |
May 27, 2021 | 54.50 | 54.77 | 53.80 | 53.87 | 2,702,877 | -1.08(-1.96%) |
May 26, 2021 | 55.19 | 55.37 | 54.92 | 54.94 | 1,279,990 | -0.16(-0.30%) |
May 25, 2021 | 55.01 | 55.17 | 54.74 | 55.11 | 1,328,166 | +0.34(+0.63%) |
May 24, 2021 | 54.76 | 54.93 | 54.70 | 54.76 | 1,076,123 | +0.03(+0.05%) |
May 21, 2021 | 54.99 | 55.19 | 54.70 | 54.74 | 1,186,559 | -0.25(-0.46%) |
May 20, 2021 | 54.68 | 55.16 | 54.66 | 54.99 | 1,812,516 | +0.67(+1.23%) |
May 19, 2021 | 54.56 | 54.74 | 54.18 | 54.32 | 1,824,291 | -0.23(-0.43%) |
May 18, 2021 | 54.73 | 54.89 | 54.44 | 54.56 | 1,670,564 | -0.21(-0.38%) |
May 17, 2021 | 54.60 | 54.89 | 54.53 | 54.76 | 1,476,599 | +0.41(+0.76%) |
May 14, 2021 | 54.42 | 54.59 | 54.16 | 54.35 | 1,454,104 | +0.30(+0.56%) |
May 13, 2021 | 53.42 | 54.30 | 53.36 | 54.05 | 2,740,785 | +0.30(+0.57%) |
May 12, 2021 | 53.80 | 54.14 | 53.68 | 53.74 | 4,045,940 | -0.11(-0.20%) |
May 11, 2021 | 53.47 | 53.86 | 53.23 | 53.85 | 3,622,828 | -0.38(-0.69%) |
May 10, 2021 | 53.86 | 54.34 | 53.80 | 54.23 | 1,847,489 | +0.64(+1.19%) |
May 07, 2021 | 53.48 | 53.77 | 53.42 | 53.59 | 1,773,711 | +0.04(+0.08%) |
May 06, 2021 | 52.95 | 53.64 | 52.93 | 53.54 | 1,779,900 | +0.67(+1.27%) |
May 05, 2021 | 52.77 | 53.04 | 52.70 | 52.87 | 1,316,421 | +0.57(+1.08%) |
May 04, 2021 | 52.31 | 52.63 | 52.15 | 52.31 | 3,551,670 | -0.81(-1.52%) |