Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.47 | 54.64 | 54.27 | 54.34 | 122,049 | -0.33(-0.59%) |
Jul 29, 2021 | 54.82 | 54.85 | 54.66 | 54.66 | 1,315,302 | +0.28(+0.51%) |
Jul 28, 2021 | 54.15 | 54.42 | 54.09 | 54.39 | 28,675 | +0.24(+0.44%) |
Jul 27, 2021 | 54.08 | 54.15 | 53.89 | 54.15 | 214,463 | -0.18(-0.33%) |
Jul 26, 2021 | 54.13 | 54.35 | 54.13 | 54.33 | 1,506,419 | +0.07(+0.13%) |
Jul 23, 2021 | 54.25 | 54.35 | 54.16 | 54.26 | 12,724 | +0.40(+0.74%) |
Jul 22, 2021 | 54.03 | 54.06 | 53.77 | 53.86 | 15,191 | +0.02(+0.03%) |
Jul 21, 2021 | 53.39 | 53.86 | 53.37 | 53.84 | 31,316 | +0.80(+1.52%) |
Jul 20, 2021 | 52.51 | 53.09 | 52.47 | 53.04 | 461,275 | +0.51(+0.96%) |
Jul 19, 2021 | 52.77 | 52.78 | 52.39 | 52.53 | 39,474 | -1.08(-2.01%) |
Jul 16, 2021 | 53.99 | 53.99 | 53.61 | 53.61 | 27,535 | -0.41(-0.75%) |
Jul 15, 2021 | 54.02 | 54.12 | 53.82 | 54.01 | 25,432 | -0.52(-0.96%) |
Jul 14, 2021 | 54.64 | 54.64 | 54.48 | 54.54 | 27,223 | +0.19(+0.35%) |
Jul 13, 2021 | 54.51 | 54.55 | 54.33 | 54.35 | 38,010 | -0.35(-0.64%) |
Jul 12, 2021 | 54.48 | 54.70 | 54.45 | 54.70 | 21,091 | +0.25(+0.46%) |
Jul 09, 2021 | 54.15 | 54.48 | 54.10 | 54.45 | 17,106 | +0.90(+1.69%) |
Jul 08, 2021 | 53.36 | 53.60 | 53.36 | 53.54 | 25,028 | -0.67(-1.24%) |
Jul 07, 2021 | 54.16 | 54.30 | 54.16 | 54.22 | 24,270 | +0.24(+0.44%) |
Jul 06, 2021 | 54.35 | 54.35 | 53.79 | 53.98 | 33,748 | -0.34(-0.62%) |
Jul 02, 2021 | 54.12 | 54.32 | 54.07 | 54.31 | 48,665 | +0.19(+0.34%) |
Jul 01, 2021 | 54.01 | 54.14 | 53.92 | 54.13 | 50,316 | +0.14(+0.25%) |
Jun 30, 2021 | 53.91 | 54.07 | 53.77 | 53.99 | 858,517 | -0.42(-0.78%) |
Jun 29, 2021 | 54.52 | 54.52 | 54.36 | 54.42 | 21,042 | +0.02(+0.03%) |
Jun 28, 2021 | 54.59 | 54.59 | 54.35 | 54.40 | 95,489 | -0.35(-0.64%) |
Jun 25, 2021 | 54.75 | 54.77 | 54.63 | 54.75 | 139,550 | +0.15(+0.27%) |
Jun 24, 2021 | 54.50 | 54.60 | 54.49 | 54.60 | 26,372 | +0.51(+0.94%) |
Jun 23, 2021 | 54.39 | 54.41 | 54.05 | 54.09 | 265,217 | -0.39(-0.71%) |
Jun 22, 2021 | 54.29 | 54.56 | 54.23 | 54.48 | 20,491 | +0.06(+0.11%) |
Jun 21, 2021 | 53.96 | 54.43 | 53.94 | 54.42 | 12,893 | +0.66(+1.23%) |
Jun 18, 2021 | 53.90 | 53.91 | 53.68 | 53.76 | 22,019 | -1.11(-2.02%) |
Jun 17, 2021 | 54.92 | 55.17 | 54.61 | 54.87 | 23,741 | -0.38(-0.70%) |
Jun 16, 2021 | 55.66 | 55.67 | 55.14 | 55.25 | 40,484 | -0.34(-0.61%) |
Jun 15, 2021 | 55.61 | 55.61 | 55.49 | 55.59 | 255,397 | +0.09(+0.16%) |
Jun 14, 2021 | 55.42 | 55.51 | 55.36 | 55.51 | 166,413 | +0.06(+0.11%) |
Jun 11, 2021 | 55.40 | 55.44 | 55.27 | 55.44 | 22,462 | +0.12(+0.21%) |
Jun 10, 2021 | 55.28 | 55.41 | 55.25 | 55.33 | 23,984 | +0.15(+0.28%) |
Jun 09, 2021 | 55.33 | 55.33 | 55.15 | 55.17 | 19,431 | -0.16(-0.29%) |
Jun 08, 2021 | 55.48 | 55.49 | 55.33 | 55.34 | 24,853 | -0.09(-0.16%) |
Jun 07, 2021 | 55.35 | 55.42 | 55.28 | 55.42 | 672,577 | +0.24(+0.43%) |
Jun 04, 2021 | 55.07 | 55.22 | 55.04 | 55.19 | 21,486 | +0.48(+0.88%) |
Jun 03, 2021 | 54.70 | 54.71 | 54.55 | 54.70 | 37,007 | -0.28(-0.50%) |
Jun 02, 2021 | 54.92 | 55.05 | 54.87 | 54.98 | 69,588 | +0.24(+0.45%) |
Jun 01, 2021 | 55.05 | 55.07 | 54.73 | 54.74 | 30,736 | +0.13(+0.23%) |
May 28, 2021 | 54.68 | 54.83 | 54.61 | 54.61 | 1,346,389 | +0.08(+0.15%) |
May 27, 2021 | 54.47 | 54.58 | 54.41 | 54.53 | 55,476 | +0.18(+0.33%) |
May 26, 2021 | 54.35 | 54.47 | 54.32 | 54.35 | 19,144 | -0.05(-0.09%) |
May 25, 2021 | 54.58 | 54.58 | 54.40 | 54.40 | 31,258 | -0.01(-0.02%) |
May 24, 2021 | 54.25 | 54.49 | 54.23 | 54.41 | 33,389 | +0.30(+0.56%) |
May 21, 2021 | 54.20 | 54.22 | 53.97 | 54.11 | 24,566 | +0.09(+0.17%) |
May 20, 2021 | 53.69 | 54.06 | 53.68 | 54.02 | 12,610 | +0.73(+1.36%) |
May 19, 2021 | 53.14 | 53.45 | 52.90 | 53.29 | 24,260 | -0.54(-1.00%) |
May 18, 2021 | 54.10 | 54.12 | 53.83 | 53.83 | 27,522 | +0.18(+0.34%) |
May 17, 2021 | 53.48 | 53.65 | 53.43 | 53.65 | 15,024 | -0.16(-0.30%) |
May 14, 2021 | 53.39 | 53.81 | 53.39 | 53.81 | 57,756 | +0.91(+1.72%) |
May 13, 2021 | 52.53 | 52.94 | 52.51 | 52.90 | 122,280 | +0.43(+0.82%) |
May 12, 2021 | 52.98 | 53.20 | 52.38 | 52.47 | 69,796 | -0.90(-1.69%) |
May 11, 2021 | 53.07 | 53.42 | 53.02 | 53.37 | 32,526 | -0.71(-1.31%) |
May 10, 2021 | 54.56 | 54.56 | 54.08 | 54.08 | 80,175 | -0.27(-0.50%) |
May 07, 2021 | 53.88 | 54.37 | 53.83 | 54.35 | 31,198 | +0.64(+1.20%) |
May 06, 2021 | 53.39 | 53.70 | 53.25 | 53.70 | 30,232 | +0.39(+0.72%) |
May 05, 2021 | 53.31 | 53.40 | 53.13 | 53.32 | 246,770 | +0.73(+1.38%) |
May 04, 2021 | 52.77 | 52.90 | 52.33 | 52.59 | 66,053 | -0.76(-1.42%) |