Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.55 | 56.62 | 55.46 | 55.67 | 13,461,971 | -0.43(-0.77%) |
Jul 29, 2021 | 55.83 | 56.55 | 55.65 | 56.10 | 15,758,369 | +1.75(+3.23%) |
Jul 28, 2021 | 54.28 | 54.71 | 53.56 | 54.35 | 10,777,368 | +0.48(+0.89%) |
Jul 27, 2021 | 54.08 | 54.22 | 53.10 | 53.87 | 13,651,771 | -0.75(-1.38%) |
Jul 26, 2021 | 54.11 | 54.76 | 53.97 | 54.62 | 9,788,827 | +0.81(+1.51%) |
Jul 23, 2021 | 54.17 | 54.64 | 53.68 | 53.81 | 14,840,842 | -0.69(-1.26%) |
Jul 22, 2021 | 55.58 | 55.59 | 54.35 | 54.50 | 12,266,745 | -1.38(-2.47%) |
Jul 21, 2021 | 55.63 | 56.29 | 55.40 | 55.88 | 11,262,799 | +0.88(+1.60%) |
Jul 20, 2021 | 53.15 | 55.22 | 53.01 | 55.00 | 13,566,369 | +1.93(+3.64%) |
Jul 19, 2021 | 52.79 | 53.31 | 51.55 | 53.07 | 21,376,908 | -1.25(-2.31%) |
Jul 16, 2021 | 56.30 | 56.30 | 54.23 | 54.32 | 13,896,860 | -1.46(-2.62%) |
Jul 15, 2021 | 55.95 | 56.51 | 55.43 | 55.78 | 12,350,990 | -1.03(-1.81%) |
Jul 14, 2021 | 57.68 | 58.14 | 56.52 | 56.81 | 12,776,489 | -0.71(-1.24%) |
Jul 13, 2021 | 57.83 | 58.04 | 57.06 | 57.52 | 14,905,456 | -0.24(-0.41%) |
Jul 12, 2021 | 57.36 | 57.95 | 56.63 | 57.76 | 14,814,277 | +0.21(+0.36%) |
Jul 09, 2021 | 57.59 | 57.65 | 56.70 | 57.55 | 24,872,272 | +2.64(+4.82%) |
Jul 08, 2021 | 54.16 | 55.42 | 53.73 | 54.91 | 14,359,713 | -0.52(-0.94%) |
Jul 07, 2021 | 56.16 | 56.22 | 54.98 | 55.43 | 13,349,342 | -0.85(-1.51%) |
Jul 06, 2021 | 57.71 | 57.72 | 55.84 | 56.28 | 16,482,324 | -1.47(-2.54%) |
Jul 02, 2021 | 57.90 | 58.10 | 57.32 | 57.75 | 9,902,973 | -0.15(-0.25%) |
Jul 01, 2021 | 58.22 | 58.50 | 57.57 | 57.90 | 11,996,817 | -0.06(-0.10%) |
Jun 30, 2021 | 57.53 | 58.24 | 57.41 | 57.95 | 12,578,675 | +0.33(+0.58%) |
Jun 29, 2021 | 57.98 | 58.32 | 57.49 | 57.62 | 12,424,019 | +0.19(+0.32%) |
Jun 28, 2021 | 59.07 | 59.14 | 57.23 | 57.44 | 17,508,424 | -1.63(-2.75%) |
Jun 25, 2021 | 59.05 | 59.34 | 58.79 | 59.06 | 14,554,042 | +0.25(+0.43%) |
Jun 24, 2021 | 59.15 | 59.26 | 58.53 | 58.81 | 14,746,675 | -0.08(-0.13%) |
Jun 23, 2021 | 58.62 | 59.19 | 58.24 | 58.89 | 11,766,829 | +0.86(+1.49%) |
Jun 22, 2021 | 58.32 | 58.38 | 57.81 | 58.02 | 9,111,626 | -0.06(-0.10%) |
Jun 21, 2021 | 58.52 | 58.52 | 57.61 | 58.08 | 12,529,284 | +0.53(+0.92%) |
Jun 18, 2021 | 58.06 | 58.37 | 57.21 | 57.55 | 26,158,542 | -1.29(-2.20%) |
Jun 17, 2021 | 60.55 | 61.12 | 58.14 | 58.85 | 20,118,508 | -1.65(-2.72%) |
Jun 16, 2021 | 61.18 | 61.79 | 59.94 | 60.49 | 31,720,426 | +0.93(+1.56%) |
Jun 15, 2021 | 59.43 | 59.85 | 58.75 | 59.56 | 10,953,217 | +0.02(+0.03%) |
Jun 14, 2021 | 60.21 | 60.37 | 59.07 | 59.54 | 15,763,853 | -0.69(-1.14%) |
Jun 11, 2021 | 60.10 | 60.74 | 59.91 | 60.23 | 10,419,016 | +0.15(+0.24%) |
Jun 10, 2021 | 61.54 | 61.75 | 59.91 | 60.08 | 16,771,786 | -1.40(-2.28%) |
Jun 09, 2021 | 62.64 | 62.84 | 61.40 | 61.48 | 14,661,176 | -1.13(-1.80%) |
Jun 08, 2021 | 61.73 | 62.65 | 61.15 | 62.61 | 13,289,471 | +0.68(+1.09%) |
Jun 07, 2021 | 62.67 | 62.98 | 61.34 | 61.93 | 15,866,914 | -0.14(-0.22%) |
Jun 04, 2021 | 62.26 | 62.55 | 61.11 | 62.07 | 21,514,198 | -0.09(-0.14%) |
Jun 03, 2021 | 60.31 | 62.37 | 59.46 | 62.16 | 39,764,072 | +3.73(+6.39%) |
Jun 02, 2021 | 59.02 | 59.02 | 57.92 | 58.42 | 12,221,247 | +0.00(+0.00%) |
Jun 01, 2021 | 58.76 | 59.01 | 58.03 | 58.42 | 10,646,870 | +0.33(+0.57%) |
May 28, 2021 | 58.65 | 58.76 | 57.39 | 58.09 | 12,933,722 | -0.45(-0.77%) |
May 27, 2021 | 58.77 | 59.47 | 57.99 | 58.54 | 34,550,936 | +1.66(+2.91%) |
May 26, 2021 | 55.80 | 56.98 | 55.60 | 56.89 | 14,530,808 | +1.29(+2.33%) |
May 25, 2021 | 55.70 | 56.98 | 55.54 | 55.59 | 16,699,355 | +0.16(+0.28%) |
May 24, 2021 | 55.88 | 56.03 | 55.16 | 55.44 | 9,127,641 | -0.12(-0.21%) |
May 21, 2021 | 54.86 | 57.57 | 54.62 | 55.55 | 15,468,623 | +1.19(+2.18%) |
May 20, 2021 | 54.77 | 54.89 | 54.06 | 54.37 | 11,738,990 | -0.02(-0.04%) |
May 19, 2021 | 53.87 | 54.48 | 53.01 | 54.39 | 11,938,229 | -0.35(-0.64%) |
May 18, 2021 | 55.08 | 55.64 | 54.70 | 54.74 | 11,695,474 | -0.15(-0.27%) |
May 17, 2021 | 54.69 | 54.96 | 54.06 | 54.89 | 11,268,142 | +0.04(+0.07%) |
May 14, 2021 | 53.99 | 54.89 | 53.88 | 54.85 | 11,550,265 | +1.37(+2.56%) |
May 13, 2021 | 53.31 | 54.37 | 53.02 | 53.48 | 13,591,846 | +0.82(+1.56%) |
May 12, 2021 | 54.40 | 54.57 | 52.42 | 52.66 | 19,743,374 | -1.93(-3.53%) |
May 11, 2021 | 55.00 | 55.58 | 53.74 | 54.59 | 23,246,216 | -1.65(-2.93%) |
May 10, 2021 | 57.79 | 58.36 | 56.18 | 56.23 | 14,882,135 | -1.55(-2.68%) |
May 07, 2021 | 56.81 | 57.83 | 56.09 | 57.78 | 15,805,155 | +0.26(+0.46%) |
May 06, 2021 | 56.25 | 57.56 | 56.25 | 57.51 | 20,520,578 | +1.12(+1.98%) |
May 05, 2021 | 56.03 | 56.70 | 55.17 | 56.40 | 27,380,734 | +2.19(+4.05%) |
May 04, 2021 | 55.39 | 55.43 | 53.69 | 54.20 | 22,711,466 | -1.77(-3.17%) |