Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.73 | 54.35 | 53.52 | 54.17 | 1,347,588 | +0.59(+1.10%) |
Jul 29, 2021 | 53.46 | 53.85 | 53.11 | 53.58 | 823,770 | +0.44(+0.83%) |
Jul 28, 2021 | 53.03 | 53.34 | 52.64 | 53.14 | 793,404 | +0.09(+0.16%) |
Jul 27, 2021 | 52.61 | 53.09 | 52.09 | 53.05 | 858,223 | +0.09(+0.16%) |
Jul 26, 2021 | 52.51 | 53.00 | 52.35 | 52.97 | 702,766 | +0.52(+1.00%) |
Jul 23, 2021 | 52.32 | 52.61 | 51.42 | 52.44 | 938,623 | +0.38(+0.73%) |
Jul 22, 2021 | 52.05 | 52.15 | 51.46 | 52.06 | 917,051 | +0.00(+0.00%) |
Jul 21, 2021 | 52.45 | 52.65 | 51.94 | 52.06 | 1,145,925 | +0.05(+0.09%) |
Jul 20, 2021 | 52.65 | 53.25 | 52.00 | 52.01 | 1,408,441 | -0.52(-0.98%) |
Jul 19, 2021 | 52.97 | 53.14 | 52.16 | 52.53 | 1,020,708 | -0.92(-1.71%) |
Jul 16, 2021 | 54.61 | 54.61 | 53.41 | 53.44 | 537,337 | -1.07(-1.96%) |
Jul 15, 2021 | 54.47 | 54.92 | 54.26 | 54.51 | 725,580 | -0.10(-0.17%) |
Jul 14, 2021 | 54.17 | 54.73 | 54.01 | 54.61 | 944,191 | +0.36(+0.67%) |
Jul 13, 2021 | 55.38 | 55.43 | 54.08 | 54.25 | 1,619,709 | -1.11(-2.00%) |
Jul 12, 2021 | 55.36 | 55.52 | 55.01 | 55.35 | 1,168,494 | -0.39(-0.70%) |
Jul 09, 2021 | 56.25 | 56.39 | 55.48 | 55.74 | 724,016 | +0.11(+0.19%) |
Jul 08, 2021 | 55.51 | 55.95 | 54.87 | 55.64 | 1,033,460 | -0.25(-0.44%) |
Jul 07, 2021 | 55.25 | 56.11 | 55.23 | 55.89 | 1,737,904 | +0.31(+0.55%) |
Jul 06, 2021 | 56.69 | 56.91 | 55.22 | 55.58 | 1,367,693 | -1.03(-1.82%) |
Jul 02, 2021 | 56.51 | 56.88 | 55.98 | 56.61 | 833,693 | +0.16(+0.29%) |
Jul 01, 2021 | 56.64 | 56.99 | 56.33 | 56.45 | 957,308 | -0.10(-0.19%) |
Jun 30, 2021 | 55.79 | 56.68 | 55.79 | 56.56 | 1,642,447 | +0.81(+1.46%) |
Jun 29, 2021 | 56.06 | 56.20 | 55.67 | 55.74 | 888,714 | -0.15(-0.27%) |
Jun 28, 2021 | 55.93 | 55.93 | 55.21 | 55.90 | 988,075 | +0.02(+0.03%) |
Jun 25, 2021 | 55.75 | 56.35 | 55.54 | 55.88 | 3,533,549 | +0.26(+0.46%) |
Jun 24, 2021 | 56.00 | 56.00 | 55.37 | 55.62 | 905,896 | -0.14(-0.26%) |
Jun 23, 2021 | 56.05 | 56.33 | 55.73 | 55.76 | 861,012 | -0.22(-0.39%) |
Jun 22, 2021 | 55.87 | 56.16 | 55.51 | 55.98 | 915,142 | +0.15(+0.27%) |
Jun 21, 2021 | 55.71 | 56.04 | 55.44 | 55.83 | 1,491,217 | +0.67(+1.21%) |
Jun 18, 2021 | 54.15 | 55.67 | 53.96 | 55.16 | 3,136,700 | +0.36(+0.66%) |
Jun 17, 2021 | 55.73 | 55.73 | 54.17 | 54.80 | 2,022,475 | -0.95(-1.70%) |
Jun 16, 2021 | 56.06 | 56.15 | 55.26 | 55.74 | 1,464,404 | -0.31(-0.56%) |
Jun 15, 2021 | 55.99 | 56.41 | 55.47 | 56.06 | 1,983,229 | +0.12(+0.22%) |
Jun 14, 2021 | 55.71 | 56.15 | 55.58 | 55.94 | 1,544,178 | -0.09(-0.15%) |
Jun 11, 2021 | 55.72 | 56.07 | 55.44 | 56.02 | 1,500,842 | +0.64(+1.15%) |
Jun 10, 2021 | 55.57 | 55.76 | 55.24 | 55.38 | 884,768 | +0.13(+0.24%) |
Jun 09, 2021 | 54.99 | 55.58 | 54.90 | 55.25 | 1,303,483 | +0.32(+0.57%) |
Jun 08, 2021 | 54.87 | 55.08 | 54.43 | 54.93 | 1,107,101 | +0.04(+0.07%) |
Jun 07, 2021 | 55.66 | 55.89 | 54.64 | 54.89 | 1,395,835 | -0.80(-1.44%) |
Jun 04, 2021 | 55.46 | 56.00 | 55.38 | 55.70 | 949,697 | +0.52(+0.93%) |
Jun 03, 2021 | 54.53 | 55.26 | 54.25 | 55.18 | 865,451 | +0.54(+1.00%) |
Jun 02, 2021 | 55.17 | 55.23 | 54.53 | 54.64 | 1,178,995 | -0.38(-0.69%) |
Jun 01, 2021 | 54.55 | 55.14 | 54.38 | 55.02 | 1,272,863 | +0.93(+1.72%) |
May 28, 2021 | 53.99 | 54.27 | 53.73 | 54.09 | 1,659,041 | +0.22(+0.41%) |
May 27, 2021 | 53.95 | 53.95 | 53.73 | 53.87 | 1,440,015 | +0.31(+0.59%) |
May 26, 2021 | 53.35 | 53.83 | 53.19 | 53.55 | 1,033,363 | +0.26(+0.48%) |
May 25, 2021 | 53.63 | 53.98 | 53.17 | 53.30 | 1,095,394 | -0.43(-0.80%) |
May 24, 2021 | 53.70 | 53.98 | 53.40 | 53.72 | 724,622 | +0.24(+0.44%) |
May 21, 2021 | 53.27 | 54.11 | 53.22 | 53.49 | 1,274,570 | +0.36(+0.68%) |
May 20, 2021 | 52.37 | 53.47 | 52.18 | 53.12 | 1,045,014 | +0.61(+1.16%) |
May 19, 2021 | 52.45 | 53.08 | 51.97 | 52.52 | 1,578,500 | +0.08(+0.15%) |
May 18, 2021 | 53.68 | 53.91 | 52.31 | 52.44 | 3,368,131 | -1.34(-2.49%) |
May 17, 2021 | 53.80 | 54.06 | 53.30 | 53.78 | 1,229,902 | +0.05(+0.09%) |
May 14, 2021 | 53.98 | 54.12 | 53.57 | 53.73 | 609,050 | -0.01(-0.02%) |
May 13, 2021 | 52.66 | 54.06 | 52.58 | 53.74 | 1,437,051 | +1.00(+1.89%) |
May 12, 2021 | 53.63 | 54.09 | 52.74 | 52.74 | 1,750,440 | -0.89(-1.67%) |
May 11, 2021 | 53.91 | 54.44 | 53.54 | 53.64 | 1,394,212 | -0.41(-0.76%) |
May 10, 2021 | 55.00 | 55.11 | 53.89 | 54.05 | 1,664,986 | -0.23(-0.42%) |
May 07, 2021 | 53.87 | 54.40 | 53.44 | 54.28 | 1,549,499 | +0.25(+0.46%) |
May 06, 2021 | 54.48 | 54.48 | 53.56 | 54.03 | 1,996,929 | -0.11(-0.21%) |
May 05, 2021 | 53.46 | 54.29 | 52.27 | 54.14 | 2,412,221 | +1.90(+3.64%) |
May 04, 2021 | 49.24 | 52.29 | 48.94 | 52.24 | 2,774,503 | +4.54(+9.51%) |