Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.94 | 55.99 | 55.90 | 55.97 | 2,865,357 | +0.09(+0.16%) |
Jul 29, 2021 | 55.93 | 55.98 | 55.87 | 55.89 | 2,514,521 | -0.09(-0.16%) |
Jul 28, 2021 | 55.78 | 55.97 | 55.61 | 55.97 | 2,999,340 | +0.16(+0.28%) |
Jul 27, 2021 | 55.83 | 55.83 | 55.69 | 55.82 | 2,838,578 | +0.02(+0.03%) |
Jul 26, 2021 | 55.69 | 55.83 | 55.62 | 55.80 | 3,710,539 | +0.23(+0.41%) |
Jul 23, 2021 | 55.34 | 55.58 | 55.34 | 55.57 | 6,674,823 | +0.25(+0.44%) |
Jul 22, 2021 | 55.21 | 55.37 | 55.19 | 55.33 | 2,736,471 | +0.16(+0.29%) |
Jul 21, 2021 | 55.21 | 55.23 | 55.12 | 55.17 | 1,961,780 | -0.12(-0.22%) |
Jul 20, 2021 | 55.40 | 55.40 | 55.24 | 55.29 | 3,335,242 | -0.01(-0.02%) |
Jul 19, 2021 | 55.44 | 55.50 | 55.28 | 55.30 | 3,944,085 | +0.02(+0.03%) |
Jul 16, 2021 | 55.26 | 55.31 | 55.25 | 55.28 | 2,293,568 | -0.01(-0.02%) |
Jul 15, 2021 | 55.23 | 55.29 | 55.12 | 55.29 | 2,295,601 | +0.18(+0.32%) |
Jul 14, 2021 | 55.14 | 55.16 | 55.03 | 55.12 | 2,319,040 | +0.17(+0.30%) |
Jul 13, 2021 | 55.12 | 55.16 | 54.95 | 54.95 | 3,204,317 | +0.00(+0.00%) |
Jul 12, 2021 | 54.84 | 54.98 | 54.82 | 54.95 | 5,560,083 | +0.12(+0.22%) |
Jul 09, 2021 | 54.78 | 54.83 | 54.73 | 54.83 | 1,969,051 | +0.01(+0.02%) |
Jul 08, 2021 | 54.85 | 54.89 | 54.78 | 54.82 | 1,996,969 | -0.05(-0.10%) |
Jul 07, 2021 | 55.01 | 55.03 | 54.85 | 54.87 | 1,984,076 | -0.04(-0.08%) |
Jul 06, 2021 | 54.84 | 54.96 | 54.83 | 54.91 | 3,189,176 | +0.15(+0.27%) |
Jul 02, 2021 | 54.57 | 54.77 | 54.57 | 54.77 | 8,044,001 | +0.23(+0.42%) |
Jul 01, 2021 | 54.58 | 54.59 | 54.48 | 54.54 | 1,886,604 | +0.05(+0.09%) |
Jun 30, 2021 | 54.50 | 54.58 | 54.48 | 54.49 | 2,789,136 | +0.07(+0.13%) |
Jun 29, 2021 | 54.39 | 54.43 | 54.38 | 54.42 | 1,791,093 | +0.04(+0.08%) |
Jun 28, 2021 | 54.41 | 54.47 | 54.37 | 54.37 | 6,275,274 | +0.07(+0.13%) |
Jun 25, 2021 | 54.29 | 54.31 | 54.17 | 54.30 | 3,697,234 | +0.07(+0.13%) |
Jun 24, 2021 | 54.37 | 54.40 | 54.23 | 54.23 | 2,995,927 | -0.12(-0.22%) |
Jun 23, 2021 | 54.35 | 54.37 | 54.26 | 54.36 | 1,938,838 | +0.02(+0.03%) |
Jun 22, 2021 | 54.08 | 54.35 | 54.07 | 54.34 | 2,316,155 | +0.30(+0.56%) |
Jun 21, 2021 | 54.04 | 54.10 | 53.97 | 54.03 | 2,490,127 | -0.10(-0.18%) |
Jun 18, 2021 | 54.04 | 54.16 | 53.93 | 54.13 | 4,389,679 | +0.03(+0.06%) |
Jun 17, 2021 | 53.91 | 54.13 | 53.83 | 54.09 | 3,695,852 | +0.15(+0.27%) |
Jun 16, 2021 | 54.44 | 54.59 | 53.91 | 53.95 | 3,721,831 | -0.49(-0.90%) |
Jun 15, 2021 | 54.36 | 54.43 | 54.32 | 54.43 | 2,700,112 | +0.11(+0.21%) |
Jun 14, 2021 | 54.39 | 54.39 | 54.23 | 54.32 | 2,193,684 | -0.03(-0.06%) |
Jun 11, 2021 | 54.52 | 54.54 | 54.27 | 54.36 | 2,379,434 | -0.15(-0.27%) |
Jun 10, 2021 | 54.21 | 54.51 | 54.20 | 54.50 | 1,957,330 | +0.29(+0.53%) |
Jun 09, 2021 | 54.33 | 54.35 | 54.17 | 54.22 | 1,679,468 | +0.01(+0.02%) |
Jun 08, 2021 | 54.27 | 54.27 | 54.19 | 54.21 | 2,265,323 | +0.03(+0.06%) |
Jun 07, 2021 | 54.29 | 54.29 | 54.17 | 54.17 | 1,505,061 | -0.10(-0.19%) |
Jun 04, 2021 | 54.18 | 54.29 | 54.18 | 54.28 | 2,777,912 | +0.24(+0.44%) |
Jun 03, 2021 | 54.14 | 54.15 | 54.02 | 54.04 | 1,595,033 | -0.21(-0.39%) |
Jun 02, 2021 | 54.30 | 54.31 | 54.22 | 54.25 | 1,826,008 | -0.02(-0.03%) |
Jun 01, 2021 | 54.16 | 54.27 | 54.09 | 54.27 | 2,926,696 | +0.13(+0.24%) |
May 28, 2021 | 54.10 | 54.18 | 54.07 | 54.14 | 2,449,432 | +0.06(+0.11%) |
May 27, 2021 | 53.99 | 54.09 | 53.95 | 54.08 | 2,452,937 | -0.03(-0.05%) |
May 26, 2021 | 54.22 | 54.24 | 54.05 | 54.11 | 1,515,754 | -0.11(-0.21%) |
May 25, 2021 | 54.21 | 54.24 | 54.15 | 54.22 | 1,523,340 | +0.16(+0.29%) |
May 24, 2021 | 53.97 | 54.07 | 53.95 | 54.06 | 1,366,633 | +0.13(+0.24%) |
May 21, 2021 | 53.87 | 53.93 | 53.82 | 53.93 | 2,043,227 | +0.12(+0.23%) |
May 20, 2021 | 53.84 | 53.91 | 53.77 | 53.81 | 1,789,337 | +0.01(+0.02%) |
May 19, 2021 | 54.08 | 54.12 | 53.78 | 53.80 | 2,448,641 | -0.36(-0.66%) |
May 18, 2021 | 54.18 | 54.20 | 54.14 | 54.16 | 1,785,256 | -0.06(-0.11%) |
May 17, 2021 | 54.12 | 54.23 | 54.10 | 54.22 | 2,049,094 | +0.10(+0.18%) |
May 14, 2021 | 54.00 | 54.13 | 53.98 | 54.12 | 3,230,754 | +0.17(+0.32%) |
May 13, 2021 | 53.97 | 53.99 | 53.88 | 53.95 | 2,761,295 | +0.01(+0.02%) |
May 12, 2021 | 54.09 | 54.14 | 53.92 | 53.94 | 2,401,566 | -0.10(-0.19%) |
May 11, 2021 | 54.01 | 54.06 | 53.93 | 54.05 | 1,847,755 | -0.12(-0.22%) |
May 10, 2021 | 54.25 | 54.36 | 54.14 | 54.17 | 2,080,676 | +0.03(+0.06%) |
May 07, 2021 | 54.06 | 54.18 | 54.04 | 54.13 | 4,338,722 | +0.12(+0.22%) |
May 06, 2021 | 54.10 | 54.18 | 54.00 | 54.01 | 1,728,616 | -0.07(-0.13%) |
May 05, 2021 | 53.94 | 54.09 | 53.85 | 54.08 | 1,776,957 | +0.27(+0.50%) |
May 04, 2021 | 53.89 | 53.93 | 53.79 | 53.81 | 2,175,320 | +0.10(+0.19%) |