Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.80 | 57.44 | 56.35 | 56.43 | 1,845,012 | -0.51(-0.90%) |
Jul 29, 2021 | 57.09 | 57.37 | 56.56 | 56.94 | 1,324,690 | +0.08(+0.14%) |
Jul 28, 2021 | 57.73 | 57.79 | 56.37 | 56.86 | 2,022,348 | -0.88(-1.52%) |
Jul 27, 2021 | 56.65 | 57.90 | 56.26 | 57.74 | 2,102,097 | +1.13(+2.00%) |
Jul 26, 2021 | 56.43 | 56.77 | 56.07 | 56.60 | 2,107,396 | -0.09(-0.16%) |
Jul 23, 2021 | 56.00 | 56.71 | 55.98 | 56.69 | 1,949,340 | +0.78(+1.39%) |
Jul 22, 2021 | 55.60 | 56.16 | 55.43 | 55.92 | 1,828,620 | +0.17(+0.31%) |
Jul 21, 2021 | 56.63 | 56.83 | 55.74 | 55.74 | 1,596,560 | -0.82(-1.45%) |
Jul 20, 2021 | 56.47 | 57.22 | 56.30 | 56.57 | 3,176,093 | +0.45(+0.80%) |
Jul 19, 2021 | 56.25 | 56.99 | 55.28 | 56.12 | 4,038,915 | -0.51(-0.90%) |
Jul 16, 2021 | 56.34 | 56.95 | 56.11 | 56.63 | 2,844,933 | +0.46(+0.81%) |
Jul 15, 2021 | 55.18 | 56.24 | 55.18 | 56.17 | 3,066,721 | +0.94(+1.70%) |
Jul 14, 2021 | 54.92 | 55.46 | 54.65 | 55.23 | 2,779,319 | +0.44(+0.80%) |
Jul 13, 2021 | 55.04 | 55.29 | 54.51 | 54.80 | 1,780,079 | -0.33(-0.60%) |
Jul 12, 2021 | 54.77 | 55.19 | 54.59 | 55.12 | 2,575,236 | +0.05(+0.08%) |
Jul 09, 2021 | 55.27 | 55.44 | 54.72 | 55.08 | 2,239,504 | +0.04(+0.07%) |
Jul 08, 2021 | 54.72 | 55.11 | 54.53 | 55.04 | 2,934,320 | +0.11(+0.20%) |
Jul 07, 2021 | 54.71 | 55.10 | 54.30 | 54.93 | 2,964,698 | +0.31(+0.57%) |
Jul 06, 2021 | 54.67 | 54.67 | 53.54 | 54.62 | 3,842,032 | -0.09(-0.17%) |
Jul 02, 2021 | 54.94 | 54.94 | 54.48 | 54.71 | 2,142,927 | -0.15(-0.27%) |
Jul 01, 2021 | 54.06 | 55.08 | 53.80 | 54.86 | 4,112,806 | +0.90(+1.68%) |
Jun 30, 2021 | 53.75 | 54.21 | 53.63 | 53.95 | 2,701,778 | +0.21(+0.39%) |
Jun 29, 2021 | 54.64 | 54.88 | 53.61 | 53.74 | 3,247,508 | -1.06(-1.93%) |
Jun 28, 2021 | 54.96 | 55.31 | 54.63 | 54.80 | 3,987,848 | -0.11(-0.20%) |
Jun 25, 2021 | 53.86 | 54.97 | 53.79 | 54.91 | 4,176,817 | +0.94(+1.74%) |
Jun 24, 2021 | 53.53 | 54.42 | 53.33 | 53.97 | 4,723,195 | +0.51(+0.96%) |
Jun 23, 2021 | 53.63 | 53.92 | 53.00 | 53.46 | 4,492,879 | -0.06(-0.12%) |
Jun 22, 2021 | 53.57 | 53.77 | 53.42 | 53.53 | 2,708,837 | +0.07(+0.14%) |
Jun 21, 2021 | 53.29 | 53.60 | 52.93 | 53.45 | 2,890,427 | +0.37(+0.71%) |
Jun 18, 2021 | 53.95 | 54.01 | 52.90 | 53.08 | 3,414,507 | -1.27(-2.34%) |
Jun 17, 2021 | 54.47 | 54.75 | 54.08 | 54.35 | 2,145,038 | -0.15(-0.27%) |
Jun 16, 2021 | 55.47 | 55.48 | 54.30 | 54.49 | 2,572,473 | -0.76(-1.37%) |
Jun 15, 2021 | 55.05 | 55.43 | 54.94 | 55.25 | 4,287,717 | +0.18(+0.33%) |
Jun 14, 2021 | 55.25 | 55.57 | 54.86 | 55.07 | 2,033,429 | -0.34(-0.61%) |
Jun 11, 2021 | 55.01 | 55.46 | 54.72 | 55.41 | 3,226,014 | +0.39(+0.71%) |
Jun 10, 2021 | 54.66 | 55.25 | 54.59 | 55.01 | 3,407,000 | +0.28(+0.52%) |
Jun 09, 2021 | 54.92 | 55.44 | 54.70 | 54.73 | 5,353,523 | -0.37(-0.66%) |
Jun 08, 2021 | 56.90 | 57.09 | 54.20 | 55.10 | 12,096,630 | -2.26(-3.93%) |
Jun 07, 2021 | 57.21 | 57.46 | 57.16 | 57.35 | 1,340,294 | +0.16(+0.29%) |
Jun 04, 2021 | 57.51 | 57.54 | 57.07 | 57.19 | 1,598,076 | -0.05(-0.08%) |
Jun 03, 2021 | 56.49 | 57.52 | 56.40 | 57.23 | 2,440,029 | +0.23(+0.40%) |
Jun 02, 2021 | 56.93 | 57.57 | 56.46 | 57.01 | 3,684,023 | +0.10(+0.18%) |
Jun 01, 2021 | 57.52 | 57.57 | 56.76 | 56.90 | 1,604,075 | -0.39(-0.69%) |
May 28, 2021 | 57.25 | 57.48 | 57.01 | 57.30 | 1,850,930 | +0.40(+0.71%) |
May 27, 2021 | 57.53 | 57.62 | 56.89 | 56.90 | 3,265,736 | -0.59(-1.03%) |
May 26, 2021 | 57.70 | 57.89 | 56.38 | 57.49 | 1,263,575 | -0.27(-0.47%) |
May 25, 2021 | 58.12 | 58.17 | 57.41 | 57.76 | 2,386,772 | -0.47(-0.82%) |
May 24, 2021 | 58.84 | 58.97 | 58.19 | 58.24 | 1,762,100 | -0.35(-0.59%) |
May 21, 2021 | 58.33 | 58.74 | 58.12 | 58.59 | 1,823,228 | +0.37(+0.64%) |
May 20, 2021 | 57.81 | 58.71 | 57.81 | 58.21 | 1,916,895 | +0.47(+0.82%) |
May 19, 2021 | 57.81 | 57.94 | 57.29 | 57.74 | 1,765,296 | -0.07(-0.13%) |
May 18, 2021 | 57.31 | 58.02 | 57.31 | 57.81 | 1,767,050 | +0.29(+0.51%) |
May 17, 2021 | 58.13 | 58.52 | 57.47 | 57.52 | 1,589,653 | -0.47(-0.82%) |
May 14, 2021 | 58.24 | 58.74 | 57.97 | 57.99 | 1,449,683 | -0.03(-0.05%) |
May 13, 2021 | 57.05 | 58.44 | 56.96 | 58.02 | 1,816,164 | +0.98(+1.71%) |
May 12, 2021 | 58.07 | 58.24 | 57.03 | 57.04 | 1,930,947 | -0.98(-1.68%) |
May 11, 2021 | 59.73 | 59.73 | 57.53 | 58.02 | 2,228,198 | -1.26(-2.13%) |
May 10, 2021 | 58.63 | 59.59 | 58.63 | 59.28 | 2,689,724 | +0.84(+1.44%) |
May 07, 2021 | 58.70 | 59.29 | 58.41 | 58.44 | 1,848,567 | -0.40(-0.68%) |
May 06, 2021 | 58.51 | 58.88 | 58.11 | 58.84 | 2,270,787 | +0.61(+1.04%) |
May 05, 2021 | 58.32 | 59.17 | 57.84 | 58.23 | 1,916,193 | -0.91(-1.53%) |
May 04, 2021 | 59.08 | 59.20 | 58.33 | 59.14 | 3,490,070 | +0.15(+0.26%) |