Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.96 | 55.02 | 54.85 | 54.90 | 2,345,883 | -0.04(-0.07%) |
Jul 29, 2021 | 55.02 | 55.04 | 54.86 | 54.94 | 4,654,076 | -0.06(-0.11%) |
Jul 28, 2021 | 55.06 | 55.09 | 54.98 | 55.00 | 2,053,754 | -0.05(-0.09%) |
Jul 27, 2021 | 55.10 | 55.15 | 54.98 | 55.05 | 4,947,325 | -0.09(-0.16%) |
Jul 26, 2021 | 55.12 | 55.19 | 55.06 | 55.14 | 2,870,087 | -0.01(-0.02%) |
Jul 23, 2021 | 55.10 | 55.16 | 55.02 | 55.15 | 3,787,623 | +0.11(+0.20%) |
Jul 22, 2021 | 55.01 | 55.13 | 55.01 | 55.04 | 3,058,480 | +0.03(+0.05%) |
Jul 21, 2021 | 55.05 | 55.13 | 54.99 | 55.01 | 5,492,609 | -0.04(-0.07%) |
Jul 20, 2021 | 54.95 | 55.12 | 54.94 | 55.05 | 4,057,214 | +0.13(+0.24%) |
Jul 19, 2021 | 55.09 | 55.12 | 54.89 | 54.92 | 6,370,333 | -0.08(-0.15%) |
Jul 16, 2021 | 54.84 | 55.05 | 54.84 | 55.00 | 3,583,366 | +0.14(+0.26%) |
Jul 15, 2021 | 54.79 | 54.94 | 54.80 | 54.86 | 4,879,558 | -0.04(-0.07%) |
Jul 14, 2021 | 54.66 | 54.95 | 54.63 | 54.90 | 4,579,589 | +0.28(+0.51%) |
Jul 13, 2021 | 54.67 | 54.68 | 54.56 | 54.62 | 2,049,101 | -0.05(-0.09%) |
Jul 12, 2021 | 54.54 | 54.77 | 54.51 | 54.67 | 2,897,456 | +0.12(+0.22%) |
Jul 09, 2021 | 54.52 | 54.61 | 54.46 | 54.55 | 4,662,956 | +0.00(+0.00%) |
Jul 08, 2021 | 54.46 | 54.75 | 54.46 | 54.55 | 5,077,199 | -0.09(-0.16%) |
Jul 07, 2021 | 54.63 | 54.93 | 54.62 | 54.64 | 3,573,622 | -0.06(-0.11%) |
Jul 06, 2021 | 54.75 | 54.83 | 54.65 | 54.70 | 4,100,802 | +0.02(+0.04%) |
Jul 02, 2021 | 54.59 | 54.70 | 54.58 | 54.68 | 2,325,035 | +0.12(+0.22%) |
Jul 01, 2021 | 54.48 | 54.65 | 54.46 | 54.56 | 2,795,656 | +0.12(+0.22%) |
Jun 30, 2021 | 54.55 | 54.56 | 54.32 | 54.44 | 8,120,361 | -0.11(-0.20%) |
Jun 29, 2021 | 54.41 | 54.56 | 54.41 | 54.55 | 4,275,350 | +0.13(+0.24%) |
Jun 28, 2021 | 54.52 | 54.62 | 54.41 | 54.42 | 4,505,482 | -0.10(-0.18%) |
Jun 25, 2021 | 54.50 | 54.60 | 54.49 | 54.52 | 5,285,657 | +0.04(+0.07%) |
Jun 24, 2021 | 54.55 | 54.56 | 54.40 | 54.48 | 4,737,259 | +0.02(+0.04%) |
Jun 23, 2021 | 54.53 | 54.55 | 54.44 | 54.46 | 4,441,343 | -0.01(-0.02%) |
Jun 22, 2021 | 54.60 | 54.66 | 54.47 | 54.47 | 3,908,583 | -0.11(-0.20%) |
Jun 21, 2021 | 54.60 | 54.65 | 54.48 | 54.58 | 3,004,029 | +0.12(+0.22%) |
Jun 18, 2021 | 54.65 | 54.68 | 54.36 | 54.46 | 7,383,610 | -0.18(-0.33%) |
Jun 17, 2021 | 54.68 | 54.78 | 54.63 | 54.64 | 2,763,033 | -0.02(-0.04%) |
Jun 16, 2021 | 54.65 | 54.83 | 54.60 | 54.66 | 6,530,208 | +0.06(+0.11%) |
Jun 15, 2021 | 54.75 | 54.88 | 54.60 | 54.60 | 5,018,976 | -0.08(-0.15%) |
Jun 14, 2021 | 54.90 | 54.92 | 54.68 | 54.68 | 10,052,928 | -0.25(-0.46%) |
Jun 11, 2021 | 54.98 | 55.05 | 54.76 | 54.93 | 13,945,278 | -0.03(-0.05%) |
Jun 10, 2021 | 54.93 | 54.99 | 54.85 | 54.96 | 9,678,409 | +0.06(+0.11%) |
Jun 09, 2021 | 54.92 | 54.98 | 54.83 | 54.90 | 4,260,730 | +0.00(+0.00%) |
Jun 08, 2021 | 54.93 | 55.06 | 54.88 | 54.90 | 5,822,716 | -0.02(-0.04%) |
Jun 07, 2021 | 54.95 | 55.10 | 54.90 | 54.92 | 8,034,301 | +0.04(+0.07%) |
Jun 04, 2021 | 54.88 | 55.04 | 54.83 | 54.88 | 22,715,744 | +1.33(+2.48%) |
Jun 03, 2021 | 53.05 | 53.65 | 53.02 | 53.55 | 4,941,206 | +0.43(+0.81%) |
Jun 02, 2021 | 53.06 | 53.31 | 53.02 | 53.12 | 4,749,567 | +0.03(+0.06%) |
Jun 01, 2021 | 52.93 | 53.11 | 52.92 | 53.09 | 3,777,973 | +0.19(+0.36%) |
May 28, 2021 | 52.75 | 53.02 | 52.59 | 52.90 | 7,656,549 | +0.14(+0.27%) |
May 27, 2021 | 52.72 | 52.98 | 52.66 | 52.76 | 4,855,285 | +0.12(+0.23%) |
May 26, 2021 | 52.93 | 52.94 | 52.60 | 52.64 | 7,245,791 | -0.29(-0.55%) |
May 25, 2021 | 52.98 | 53.08 | 52.80 | 52.93 | 4,096,401 | +0.04(+0.08%) |
May 24, 2021 | 52.99 | 53.08 | 52.88 | 52.89 | 4,067,394 | +0.04(+0.08%) |
May 21, 2021 | 53.10 | 53.14 | 52.85 | 52.85 | 3,411,688 | -0.13(-0.25%) |
May 20, 2021 | 52.93 | 53.16 | 52.80 | 52.98 | 3,981,198 | +0.11(+0.21%) |
May 19, 2021 | 52.62 | 52.87 | 52.54 | 52.87 | 4,773,587 | -0.04(-0.08%) |
May 18, 2021 | 52.63 | 52.98 | 52.60 | 52.91 | 7,533,602 | +0.39(+0.74%) |
May 17, 2021 | 52.64 | 52.70 | 52.45 | 52.52 | 3,659,142 | -0.04(-0.08%) |
May 14, 2021 | 52.85 | 52.89 | 52.48 | 52.56 | 6,506,702 | -0.20(-0.38%) |
May 13, 2021 | 52.65 | 52.80 | 52.47 | 52.76 | 4,571,763 | +0.31(+0.59%) |
May 12, 2021 | 52.52 | 52.64 | 52.31 | 52.45 | 7,712,789 | -0.15(-0.29%) |
May 11, 2021 | 52.52 | 52.85 | 52.49 | 52.60 | 8,518,590 | -0.13(-0.25%) |
May 10, 2021 | 52.90 | 52.90 | 52.66 | 52.73 | 6,742,482 | -0.08(-0.15%) |
May 07, 2021 | 53.15 | 53.18 | 52.77 | 52.81 | 10,519,718 | -0.27(-0.51%) |
May 06, 2021 | 53.06 | 53.15 | 52.80 | 53.08 | 6,037,163 | -0.11(-0.21%) |
May 05, 2021 | 53.19 | 53.30 | 53.00 | 53.19 | 8,444,391 | +0.29(+0.55%) |
May 04, 2021 | 53.08 | 53.15 | 52.76 | 52.90 | 9,897,924 | -0.19(-0.36%) |