Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.21 | 55.21 | 55.19 | 55.19 | 169 | +0.06(+0.10%) |
Jul 29, 2021 | 54.92 | 55.15 | 54.92 | 55.13 | 673 | +0.53(+0.98%) |
Jul 28, 2021 | 54.67 | 54.67 | 54.47 | 54.60 | 4,444 | -0.04(-0.08%) |
Jul 27, 2021 | 54.63 | 54.64 | 54.34 | 54.64 | 5,744 | -0.30(-0.54%) |
Jul 26, 2021 | 54.97 | 54.98 | 54.86 | 54.94 | 1,975 | -0.12(-0.23%) |
Jul 23, 2021 | 54.62 | 55.06 | 54.62 | 55.06 | 1,743 | +0.55(+1.01%) |
Jul 22, 2021 | 54.34 | 54.51 | 54.34 | 54.51 | 2,278 | +0.16(+0.30%) |
Jul 21, 2021 | 54.25 | 54.35 | 54.15 | 54.35 | 12,624 | +0.28(+0.52%) |
Jul 20, 2021 | 54.07 | 54.07 | 54.07 | 54.07 | 14 | +0.73(+1.37%) |
Jul 19, 2021 | 53.21 | 53.34 | 53.19 | 53.34 | 363 | -0.49(-0.92%) |
Jul 16, 2021 | 54.06 | 54.06 | 53.83 | 53.83 | 1,304 | -0.14(-0.26%) |
Jul 15, 2021 | 53.87 | 53.97 | 53.87 | 53.97 | 928 | -0.06(-0.12%) |
Jul 14, 2021 | 54.04 | 54.12 | 54.04 | 54.04 | 578 | +0.00(+0.01%) |
Jul 13, 2021 | 54.05 | 54.06 | 54.03 | 54.03 | 395 | -0.28(-0.52%) |
Jul 12, 2021 | 54.31 | 54.32 | 54.24 | 54.32 | 1,516 | +0.12(+0.22%) |
Jul 09, 2021 | 54.04 | 54.20 | 54.04 | 54.20 | 663 | +0.54(+1.00%) |
Jul 08, 2021 | 53.69 | 53.70 | 53.66 | 53.66 | 577 | -0.54(-0.99%) |
Jul 07, 2021 | 54.06 | 54.20 | 54.06 | 54.20 | 1,423 | +0.31(+0.57%) |
Jul 06, 2021 | 53.85 | 53.89 | 53.80 | 53.89 | 857 | -0.17(-0.31%) |
Jul 02, 2021 | 54.08 | 54.08 | 54.06 | 54.06 | 334 | +0.36(+0.67%) |
Jul 01, 2021 | 53.69 | 53.78 | 53.69 | 53.70 | 927 | +0.07(+0.13%) |
Jun 30, 2021 | 53.60 | 53.63 | 53.54 | 53.63 | 2,339 | -0.04(-0.08%) |
Jun 29, 2021 | 53.69 | 53.69 | 53.67 | 53.67 | 380 | +0.16(+0.31%) |
Jun 28, 2021 | 53.49 | 53.50 | 53.49 | 53.50 | 1,075 | +0.32(+0.60%) |
Jun 25, 2021 | 53.09 | 53.19 | 53.09 | 53.19 | 1,043 | +0.23(+0.43%) |
Jun 24, 2021 | 52.95 | 52.98 | 52.81 | 52.96 | 4,104 | +0.32(+0.61%) |
Jun 23, 2021 | 52.60 | 52.81 | 52.60 | 52.64 | 720 | -0.28(-0.53%) |
Jun 22, 2021 | 52.92 | 52.92 | 52.92 | 52.92 | 37 | +0.33(+0.63%) |
Jun 21, 2021 | 52.01 | 52.58 | 52.00 | 52.58 | 4,219 | +0.61(+1.17%) |
Jun 18, 2021 | 52.05 | 52.05 | 51.98 | 51.98 | 1,655 | -0.61(-1.17%) |
Jun 17, 2021 | 52.43 | 52.59 | 52.35 | 52.59 | 2,609 | +0.21(+0.40%) |
Jun 16, 2021 | 52.20 | 52.38 | 52.20 | 52.38 | 2,425 | -0.34(-0.65%) |
Jun 15, 2021 | 52.80 | 52.80 | 52.73 | 52.73 | 499 | -0.08(-0.16%) |
Jun 14, 2021 | 52.81 | 52.81 | 52.81 | 52.81 | 307 | +0.11(+0.21%) |
Jun 11, 2021 | 52.58 | 52.70 | 52.58 | 52.70 | 152 | +0.22(+0.41%) |
Jun 10, 2021 | 52.45 | 52.49 | 52.44 | 52.48 | 1,255 | +0.20(+0.38%) |
Jun 09, 2021 | 52.29 | 52.49 | 52.29 | 52.29 | 3,997 | -0.18(-0.35%) |
Jun 08, 2021 | 52.47 | 52.47 | 52.47 | 52.47 | 41 | -0.03(-0.05%) |
Jun 07, 2021 | 52.59 | 52.59 | 52.37 | 52.50 | 2,110 | -0.21(-0.40%) |
Jun 04, 2021 | 52.43 | 52.71 | 52.43 | 52.71 | 2,321 | +0.55(+1.05%) |
Jun 03, 2021 | 51.93 | 52.16 | 51.92 | 52.16 | 2,013 | -0.18(-0.35%) |
Jun 02, 2021 | 52.34 | 52.34 | 52.34 | 52.34 | 51 | +0.15(+0.30%) |
Jun 01, 2021 | 52.56 | 52.56 | 52.13 | 52.19 | 2,453 | -0.26(-0.50%) |
May 28, 2021 | 52.63 | 52.63 | 52.45 | 52.45 | 4,867 | +0.09(+0.17%) |
May 27, 2021 | 52.37 | 52.37 | 52.37 | 52.37 | 50 | +0.23(+0.43%) |
May 26, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 4,185 | +0.06(+0.12%) |
May 25, 2021 | 52.14 | 52.14 | 52.04 | 52.08 | 12,145 | +0.12(+0.23%) |
May 24, 2021 | 52.12 | 52.12 | 51.96 | 51.96 | 7,855 | +0.30(+0.58%) |
May 21, 2021 | 52.06 | 52.06 | 51.66 | 51.66 | 2,328 | +0.02(+0.03%) |
May 20, 2021 | 51.45 | 51.76 | 51.44 | 51.64 | 1,986 | +0.62(+1.21%) |
May 19, 2021 | 50.58 | 51.02 | 50.58 | 51.02 | 8,116 | -0.20(-0.39%) |
May 18, 2021 | 51.22 | 51.22 | 51.22 | 51.22 | 88 | -0.39(-0.75%) |
May 17, 2021 | 51.52 | 51.63 | 51.44 | 51.61 | 6,648 | -0.36(-0.69%) |
May 14, 2021 | 51.86 | 52.07 | 51.86 | 51.97 | 2,513 | +0.59(+1.16%) |
May 13, 2021 | 51.30 | 51.41 | 51.30 | 51.38 | 1,527 | +0.85(+1.67%) |
May 12, 2021 | 51.78 | 51.78 | 50.53 | 50.53 | 3,135 | -1.31(-2.54%) |
May 11, 2021 | 51.50 | 51.85 | 51.50 | 51.85 | 449 | -0.68(-1.29%) |
May 10, 2021 | 52.87 | 52.93 | 52.53 | 52.53 | 1,080 | -0.29(-0.56%) |
May 07, 2021 | 52.73 | 52.82 | 52.73 | 52.82 | 2,024 | +0.47(+0.91%) |
May 06, 2021 | 52.35 | 52.35 | 52.35 | 52.35 | 59 | +0.30(+0.57%) |
May 05, 2021 | 52.25 | 52.25 | 52.05 | 52.05 | 922 | -0.03(-0.07%) |
May 04, 2021 | 51.90 | 52.08 | 51.89 | 52.08 | 4,963 | -0.23(-0.45%) |