Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.12 | 55.47 | 54.60 | 54.76 | 2,096,755 | -0.61(-1.11%) |
Jul 29, 2021 | 55.02 | 56.36 | 55.00 | 55.38 | 3,099,717 | +0.64(+1.17%) |
Jul 28, 2021 | 55.26 | 55.29 | 54.08 | 54.73 | 1,644,517 | -0.37(-0.68%) |
Jul 27, 2021 | 54.78 | 55.27 | 54.22 | 55.11 | 1,796,919 | -0.09(-0.17%) |
Jul 26, 2021 | 55.05 | 55.79 | 54.91 | 55.20 | 1,606,188 | -0.10(-0.18%) |
Jul 23, 2021 | 55.23 | 55.58 | 54.91 | 55.30 | 2,024,760 | +0.87(+1.59%) |
Jul 22, 2021 | 54.17 | 54.65 | 53.61 | 54.44 | 2,315,223 | +0.35(+0.65%) |
Jul 21, 2021 | 53.70 | 55.17 | 53.70 | 54.08 | 2,128,532 | +0.65(+1.22%) |
Jul 20, 2021 | 52.28 | 54.05 | 52.28 | 53.43 | 3,239,544 | +1.14(+2.17%) |
Jul 19, 2021 | 51.82 | 52.48 | 51.07 | 52.30 | 3,168,734 | -0.49(-0.93%) |
Jul 16, 2021 | 55.18 | 55.43 | 52.59 | 52.79 | 4,395,989 | -2.51(-4.54%) |
Jul 15, 2021 | 55.70 | 55.83 | 54.86 | 55.30 | 2,962,558 | -0.53(-0.95%) |
Jul 14, 2021 | 55.84 | 56.29 | 55.43 | 55.83 | 1,977,547 | +0.11(+0.20%) |
Jul 13, 2021 | 56.34 | 56.50 | 54.72 | 55.72 | 6,724,492 | -1.33(-2.33%) |
Jul 12, 2021 | 56.93 | 57.55 | 56.62 | 57.05 | 1,373,907 | +0.14(+0.25%) |
Jul 09, 2021 | 56.62 | 57.34 | 56.32 | 56.91 | 2,388,864 | +0.61(+1.09%) |
Jul 08, 2021 | 57.76 | 58.02 | 55.97 | 56.30 | 4,063,406 | -2.59(-4.39%) |
Jul 07, 2021 | 59.01 | 59.16 | 57.45 | 58.88 | 2,511,032 | -0.39(-0.66%) |
Jul 06, 2021 | 59.84 | 59.96 | 58.70 | 59.27 | 3,228,875 | -0.48(-0.81%) |
Jul 02, 2021 | 58.74 | 59.76 | 58.08 | 59.76 | 2,479,667 | +1.14(+1.94%) |
Jul 01, 2021 | 56.54 | 58.62 | 56.29 | 58.62 | 4,390,892 | +0.75(+1.30%) |
Jun 30, 2021 | 57.83 | 58.23 | 56.99 | 57.87 | 4,171,120 | -0.20(-0.34%) |
Jun 29, 2021 | 57.59 | 58.22 | 57.25 | 58.07 | 3,161,914 | +0.82(+1.43%) |
Jun 28, 2021 | 57.42 | 57.45 | 56.45 | 57.25 | 3,793,733 | -0.05(-0.08%) |
Jun 25, 2021 | 55.31 | 57.40 | 55.04 | 57.29 | 7,185,086 | +2.29(+4.16%) |
Jun 24, 2021 | 54.50 | 55.23 | 54.16 | 55.00 | 1,622,461 | +0.77(+1.42%) |
Jun 23, 2021 | 54.18 | 54.53 | 54.13 | 54.23 | 1,851,266 | +0.04(+0.07%) |
Jun 22, 2021 | 54.13 | 54.35 | 53.78 | 54.20 | 2,924,409 | -0.20(-0.38%) |
Jun 21, 2021 | 53.42 | 54.49 | 53.28 | 54.40 | 1,587,853 | +1.02(+1.92%) |
Jun 18, 2021 | 53.87 | 54.00 | 53.07 | 53.38 | 3,983,773 | -0.99(-1.81%) |
Jun 17, 2021 | 54.73 | 54.89 | 53.25 | 54.36 | 3,262,387 | -0.13(-0.24%) |
Jun 16, 2021 | 54.20 | 54.65 | 53.74 | 54.49 | 1,544,170 | +0.52(+0.97%) |
Jun 15, 2021 | 53.60 | 54.25 | 53.35 | 53.97 | 1,403,765 | +0.47(+0.87%) |
Jun 14, 2021 | 53.95 | 54.10 | 53.36 | 53.51 | 1,399,741 | -0.26(-0.48%) |
Jun 11, 2021 | 53.41 | 53.77 | 53.22 | 53.77 | 1,168,761 | +0.46(+0.86%) |
Jun 10, 2021 | 53.55 | 53.77 | 52.97 | 53.31 | 991,236 | +0.09(+0.17%) |
Jun 09, 2021 | 53.42 | 53.54 | 53.13 | 53.22 | 1,724,159 | -0.30(-0.56%) |
Jun 08, 2021 | 53.68 | 53.89 | 52.82 | 53.52 | 2,627,616 | -0.20(-0.38%) |
Jun 07, 2021 | 53.55 | 53.75 | 53.12 | 53.72 | 1,815,414 | +0.31(+0.57%) |
Jun 04, 2021 | 53.72 | 53.79 | 53.15 | 53.41 | 1,770,231 | -0.11(-0.21%) |
Jun 03, 2021 | 52.46 | 53.71 | 52.20 | 53.53 | 3,056,663 | +0.78(+1.48%) |
Jun 02, 2021 | 52.58 | 53.22 | 51.80 | 52.74 | 2,689,959 | +0.06(+0.11%) |
Jun 01, 2021 | 53.62 | 53.98 | 52.48 | 52.69 | 2,101,765 | -0.66(-1.24%) |
May 28, 2021 | 54.05 | 54.27 | 53.14 | 53.35 | 1,399,628 | -0.49(-0.92%) |
May 27, 2021 | 53.73 | 54.14 | 53.07 | 53.84 | 3,118,988 | +0.53(+0.99%) |
May 26, 2021 | 52.88 | 53.64 | 52.53 | 53.31 | 2,448,725 | +0.63(+1.20%) |
May 25, 2021 | 53.61 | 53.76 | 52.57 | 52.68 | 1,543,023 | -0.76(-1.43%) |
May 24, 2021 | 53.78 | 54.06 | 53.26 | 53.44 | 2,003,033 | +0.01(+0.02%) |
May 21, 2021 | 53.21 | 53.93 | 53.12 | 53.43 | 2,138,949 | +0.61(+1.16%) |
May 20, 2021 | 53.11 | 53.33 | 52.12 | 52.82 | 2,190,997 | -0.20(-0.39%) |
May 19, 2021 | 51.63 | 53.02 | 51.22 | 53.02 | 2,355,296 | +0.47(+0.89%) |
May 18, 2021 | 52.94 | 53.22 | 52.54 | 52.56 | 2,391,626 | -0.36(-0.68%) |
May 17, 2021 | 52.77 | 53.22 | 52.13 | 52.92 | 1,426,119 | -0.04(-0.07%) |
May 14, 2021 | 52.12 | 53.34 | 52.12 | 52.95 | 1,704,003 | +1.13(+2.17%) |
May 13, 2021 | 51.86 | 52.59 | 51.23 | 51.83 | 2,222,070 | +0.41(+0.79%) |
May 12, 2021 | 53.05 | 53.42 | 51.28 | 51.42 | 3,127,724 | -1.87(-3.51%) |
May 11, 2021 | 52.07 | 53.46 | 51.54 | 53.30 | 3,480,912 | +0.15(+0.28%) |
May 10, 2021 | 53.74 | 53.93 | 53.02 | 53.15 | 4,181,086 | -0.54(-1.01%) |
May 07, 2021 | 52.76 | 53.72 | 52.22 | 53.69 | 2,533,293 | +0.95(+1.80%) |
May 06, 2021 | 52.23 | 52.88 | 51.80 | 52.74 | 2,098,330 | +0.51(+0.97%) |
May 05, 2021 | 51.72 | 52.47 | 50.81 | 52.23 | 2,977,415 | +1.51(+2.98%) |
May 04, 2021 | 50.79 | 51.41 | 50.10 | 50.72 | 3,100,510 | -0.06(-0.13%) |