Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.74 | 52.74 | 51.34 | 51.57 | 31,994,116 | -1.22(-2.31%) |
Jul 29, 2021 | 52.85 | 53.14 | 52.45 | 52.79 | 20,760,634 | +0.64(+1.22%) |
Jul 28, 2021 | 51.95 | 52.51 | 51.61 | 52.15 | 18,805,420 | +0.35(+0.67%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.24 | 51.80 | 18,819,224 | -0.58(-1.11%) |
Jul 26, 2021 | 51.20 | 52.54 | 51.06 | 52.38 | 20,528,404 | +1.29(+2.52%) |
Jul 23, 2021 | 51.32 | 51.32 | 50.58 | 51.09 | 15,727,901 | -0.06(-0.12%) |
Jul 22, 2021 | 51.71 | 51.72 | 50.75 | 51.16 | 15,058,737 | -0.58(-1.13%) |
Jul 21, 2021 | 50.93 | 52.22 | 50.91 | 51.74 | 23,344,200 | +1.61(+3.22%) |
Jul 20, 2021 | 49.71 | 50.70 | 49.29 | 50.13 | 29,857,004 | +0.55(+1.10%) |
Jul 19, 2021 | 49.84 | 50.34 | 48.90 | 49.58 | 42,379,460 | -1.76(-3.44%) |
Jul 16, 2021 | 53.01 | 53.05 | 51.19 | 51.34 | 30,197,842 | -1.46(-2.76%) |
Jul 15, 2021 | 53.00 | 53.48 | 52.64 | 52.80 | 17,692,786 | -0.52(-0.97%) |
Jul 14, 2021 | 54.79 | 55.29 | 53.17 | 53.32 | 24,077,918 | -1.21(-2.22%) |
Jul 13, 2021 | 54.64 | 55.10 | 54.20 | 54.53 | 19,144,900 | -0.26(-0.47%) |
Jul 12, 2021 | 54.12 | 55.09 | 53.89 | 54.79 | 24,346,224 | -0.05(-0.10%) |
Jul 09, 2021 | 54.36 | 55.04 | 53.96 | 54.85 | 22,423,790 | +0.98(+1.81%) |
Jul 08, 2021 | 53.25 | 54.38 | 53.13 | 53.87 | 21,138,026 | -0.24(-0.45%) |
Jul 07, 2021 | 54.80 | 55.36 | 53.40 | 54.11 | 24,191,916 | -0.86(-1.56%) |
Jul 06, 2021 | 56.16 | 56.22 | 54.55 | 54.97 | 24,681,140 | -1.61(-2.85%) |
Jul 02, 2021 | 56.44 | 56.72 | 55.91 | 56.58 | 16,265,262 | -0.08(-0.14%) |
Jul 01, 2021 | 57.62 | 57.70 | 56.23 | 56.66 | 25,158,170 | +0.16(+0.29%) |
Jun 30, 2021 | 56.16 | 56.64 | 55.94 | 56.50 | 19,946,874 | +0.41(+0.73%) |
Jun 29, 2021 | 56.62 | 57.12 | 56.06 | 56.09 | 21,852,796 | -0.35(-0.62%) |
Jun 28, 2021 | 57.83 | 57.83 | 56.21 | 56.44 | 23,951,572 | -1.48(-2.55%) |
Jun 25, 2021 | 57.87 | 58.16 | 57.65 | 57.92 | 20,584,314 | +0.13(+0.22%) |
Jun 24, 2021 | 57.46 | 57.83 | 57.15 | 57.79 | 21,837,362 | +0.23(+0.40%) |
Jun 23, 2021 | 57.37 | 57.95 | 56.95 | 57.56 | 23,106,426 | +0.42(+0.74%) |
Jun 22, 2021 | 56.30 | 57.34 | 55.74 | 57.14 | 28,033,684 | +1.07(+1.92%) |
Jun 21, 2021 | 54.58 | 56.16 | 54.55 | 56.06 | 36,993,448 | +1.96(+3.63%) |
Jun 18, 2021 | 54.64 | 55.13 | 53.96 | 54.10 | 44,199,976 | -1.42(-2.56%) |
Jun 17, 2021 | 57.24 | 57.74 | 54.88 | 55.53 | 31,804,904 | -1.89(-3.29%) |
Jun 16, 2021 | 57.61 | 58.04 | 56.93 | 57.42 | 27,679,262 | -0.21(-0.36%) |
Jun 15, 2021 | 55.97 | 57.69 | 55.85 | 57.62 | 34,276,288 | +2.02(+3.64%) |
Jun 14, 2021 | 55.80 | 56.23 | 55.15 | 55.60 | 18,973,278 | -0.09(-0.16%) |
Jun 11, 2021 | 56.44 | 56.60 | 55.66 | 55.69 | 19,683,830 | -0.52(-0.92%) |
Jun 10, 2021 | 56.98 | 57.31 | 55.78 | 56.21 | 30,680,636 | +0.09(+0.16%) |
Jun 09, 2021 | 56.14 | 56.81 | 55.71 | 56.12 | 32,536,982 | +0.47(+0.84%) |
Jun 08, 2021 | 55.09 | 55.97 | 54.35 | 55.65 | 32,319,766 | +0.97(+1.77%) |
Jun 07, 2021 | 54.94 | 55.29 | 54.66 | 54.69 | 17,278,538 | -0.36(-0.65%) |
Jun 04, 2021 | 55.05 | 55.27 | 54.44 | 55.04 | 22,805,424 | +0.24(+0.44%) |
Jun 03, 2021 | 54.24 | 55.01 | 54.06 | 54.80 | 22,626,468 | +0.21(+0.39%) |
Jun 02, 2021 | 54.42 | 54.92 | 53.90 | 54.59 | 25,728,794 | +0.43(+0.79%) |
Jun 01, 2021 | 53.25 | 54.37 | 53.25 | 54.16 | 31,780,112 | +1.87(+3.58%) |
May 28, 2021 | 52.61 | 52.67 | 52.05 | 52.28 | 21,490,478 | -0.17(-0.32%) |
May 27, 2021 | 53.05 | 53.48 | 51.97 | 52.45 | 37,447,696 | -0.34(-0.64%) |
May 26, 2021 | 52.18 | 52.96 | 51.86 | 52.80 | 24,220,102 | +0.61(+1.17%) |
May 25, 2021 | 53.30 | 53.33 | 52.06 | 52.19 | 28,587,060 | -1.21(-2.26%) |
May 24, 2021 | 52.92 | 53.57 | 52.57 | 53.40 | 20,535,906 | +0.62(+1.17%) |
May 21, 2021 | 53.23 | 53.59 | 52.71 | 52.78 | 23,212,706 | +0.07(+0.14%) |
May 20, 2021 | 52.80 | 52.98 | 52.17 | 52.71 | 23,097,794 | -0.13(-0.24%) |
May 19, 2021 | 52.94 | 53.61 | 52.33 | 52.83 | 32,245,802 | -1.30(-2.40%) |
May 18, 2021 | 55.54 | 55.80 | 54.11 | 54.13 | 28,082,122 | -1.58(-2.83%) |
May 17, 2021 | 54.23 | 55.76 | 54.13 | 55.71 | 28,203,304 | +1.27(+2.34%) |
May 14, 2021 | 53.68 | 54.53 | 53.68 | 54.43 | 23,148,754 | +1.32(+2.48%) |
May 13, 2021 | 52.85 | 54.15 | 52.63 | 53.12 | 27,071,214 | -0.66(-1.23%) |
May 12, 2021 | 53.75 | 55.25 | 53.52 | 53.78 | 38,421,504 | +0.29(+0.54%) |
May 11, 2021 | 54.41 | 55.08 | 53.31 | 53.49 | 39,114,000 | -1.76(-3.18%) |
May 10, 2021 | 55.83 | 56.52 | 55.21 | 55.25 | 36,183,708 | +0.13(+0.24%) |
May 07, 2021 | 53.92 | 55.15 | 53.72 | 55.12 | 38,069,172 | +0.78(+1.43%) |
May 06, 2021 | 53.73 | 54.42 | 53.00 | 54.34 | 30,391,032 | +0.51(+0.95%) |
May 05, 2021 | 53.40 | 53.90 | 52.44 | 53.83 | 35,738,584 | +1.57(+3.01%) |
May 04, 2021 | 52.09 | 52.53 | 51.66 | 52.26 | 26,634,312 | +0.33(+0.63%) |