Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.90 | 51.90 | 50.52 | 50.74 | 32,513,658 | -1.20(-2.31%) |
Jul 29, 2021 | 52.00 | 52.30 | 51.62 | 51.94 | 21,097,758 | +0.63(+1.22%) |
Jul 28, 2021 | 51.12 | 51.67 | 50.79 | 51.32 | 19,110,796 | +0.34(+0.67%) |
Jul 27, 2021 | 51.13 | 51.13 | 50.42 | 50.97 | 19,124,822 | -0.57(-1.11%) |
Jul 26, 2021 | 50.38 | 51.70 | 50.24 | 51.55 | 20,861,758 | +1.27(+2.52%) |
Jul 23, 2021 | 50.50 | 50.50 | 49.77 | 50.28 | 15,983,301 | -0.06(-0.12%) |
Jul 22, 2021 | 50.89 | 50.89 | 49.94 | 50.34 | 15,303,270 | -0.57(-1.13%) |
Jul 21, 2021 | 50.12 | 51.39 | 50.09 | 50.91 | 23,723,278 | +1.59(+3.22%) |
Jul 20, 2021 | 48.92 | 49.89 | 48.51 | 49.33 | 30,341,842 | +0.54(+1.10%) |
Jul 19, 2021 | 49.04 | 49.54 | 48.12 | 48.79 | 43,067,644 | -1.74(-3.44%) |
Jul 16, 2021 | 52.16 | 52.21 | 50.37 | 50.52 | 30,688,214 | -1.44(-2.77%) |
Jul 15, 2021 | 52.15 | 52.62 | 51.80 | 51.96 | 17,980,094 | -0.51(-0.97%) |
Jul 14, 2021 | 53.92 | 54.41 | 52.32 | 52.47 | 24,468,910 | -1.19(-2.22%) |
Jul 13, 2021 | 53.77 | 54.22 | 53.34 | 53.66 | 19,455,788 | -0.26(-0.47%) |
Jul 12, 2021 | 53.26 | 54.21 | 53.03 | 53.92 | 24,741,574 | -0.05(-0.10%) |
Jul 09, 2021 | 53.49 | 54.16 | 53.10 | 53.97 | 22,787,922 | +0.96(+1.81%) |
Jul 08, 2021 | 52.40 | 53.51 | 52.28 | 53.01 | 21,481,278 | -0.24(-0.45%) |
Jul 07, 2021 | 53.93 | 54.48 | 52.55 | 53.25 | 24,584,760 | -0.85(-1.56%) |
Jul 06, 2021 | 55.27 | 55.32 | 53.68 | 54.09 | 25,081,928 | -1.59(-2.85%) |
Jul 02, 2021 | 55.54 | 55.81 | 55.02 | 55.68 | 16,529,388 | -0.08(-0.14%) |
Jul 01, 2021 | 56.70 | 56.78 | 55.33 | 55.76 | 25,566,704 | +0.16(+0.29%) |
Jun 30, 2021 | 55.27 | 55.73 | 55.05 | 55.60 | 20,270,784 | +0.41(+0.73%) |
Jun 29, 2021 | 55.72 | 56.21 | 55.16 | 55.20 | 22,207,656 | -0.34(-0.62%) |
Jun 28, 2021 | 56.91 | 56.91 | 55.31 | 55.54 | 24,340,512 | -1.45(-2.55%) |
Jun 25, 2021 | 56.95 | 57.23 | 56.73 | 56.99 | 20,918,574 | +0.12(+0.22%) |
Jun 24, 2021 | 56.54 | 56.91 | 56.24 | 56.87 | 22,191,972 | +0.23(+0.40%) |
Jun 23, 2021 | 56.46 | 57.03 | 56.04 | 56.64 | 23,481,642 | +0.41(+0.74%) |
Jun 22, 2021 | 55.40 | 56.42 | 54.85 | 56.23 | 28,488,914 | +1.06(+1.92%) |
Jun 21, 2021 | 53.71 | 55.27 | 53.68 | 55.17 | 37,594,172 | +1.93(+3.63%) |
Jun 18, 2021 | 53.77 | 54.25 | 53.10 | 53.24 | 44,917,724 | -1.40(-2.56%) |
Jun 17, 2021 | 56.32 | 56.82 | 54.01 | 54.64 | 32,321,374 | -1.86(-3.29%) |
Jun 16, 2021 | 56.69 | 57.12 | 56.02 | 56.50 | 28,128,736 | -0.20(-0.36%) |
Jun 15, 2021 | 55.07 | 56.76 | 54.96 | 56.70 | 34,832,888 | +1.99(+3.64%) |
Jun 14, 2021 | 54.91 | 55.34 | 54.27 | 54.71 | 19,281,378 | -0.09(-0.16%) |
Jun 11, 2021 | 55.54 | 55.70 | 54.77 | 54.80 | 20,003,470 | -0.51(-0.92%) |
Jun 10, 2021 | 56.07 | 56.39 | 54.89 | 55.31 | 31,178,848 | +0.09(+0.16%) |
Jun 09, 2021 | 55.24 | 55.90 | 54.82 | 55.22 | 33,065,340 | +0.46(+0.84%) |
Jun 08, 2021 | 54.21 | 55.07 | 53.49 | 54.76 | 32,844,594 | +0.95(+1.77%) |
Jun 07, 2021 | 54.06 | 54.41 | 53.78 | 53.81 | 17,559,118 | -0.35(-0.65%) |
Jun 04, 2021 | 54.17 | 54.38 | 53.57 | 54.16 | 23,175,754 | +0.24(+0.44%) |
Jun 03, 2021 | 53.37 | 54.13 | 53.20 | 53.93 | 22,993,892 | +0.21(+0.39%) |
Jun 02, 2021 | 53.55 | 54.04 | 53.04 | 53.71 | 26,146,594 | +0.42(+0.79%) |
Jun 01, 2021 | 52.40 | 53.50 | 52.40 | 53.29 | 32,296,178 | +1.84(+3.58%) |
May 28, 2021 | 51.77 | 51.83 | 51.22 | 51.45 | 21,839,454 | -0.17(-0.32%) |
May 27, 2021 | 52.21 | 52.62 | 51.14 | 51.62 | 38,055,796 | -0.33(-0.64%) |
May 26, 2021 | 51.34 | 52.11 | 51.03 | 51.95 | 24,613,404 | +0.60(+1.17%) |
May 25, 2021 | 52.45 | 52.48 | 51.23 | 51.35 | 29,051,274 | -1.19(-2.26%) |
May 24, 2021 | 52.08 | 52.71 | 51.73 | 52.54 | 20,869,382 | +0.61(+1.17%) |
May 21, 2021 | 52.37 | 52.74 | 51.87 | 51.93 | 23,589,648 | +0.07(+0.14%) |
May 20, 2021 | 51.96 | 52.14 | 51.33 | 51.86 | 23,472,870 | -0.12(-0.24%) |
May 19, 2021 | 52.09 | 52.76 | 51.49 | 51.99 | 32,769,430 | -1.28(-2.40%) |
May 18, 2021 | 54.65 | 54.91 | 53.25 | 53.27 | 28,538,138 | -1.55(-2.83%) |
May 17, 2021 | 53.36 | 54.87 | 53.27 | 54.82 | 28,661,288 | +1.25(+2.34%) |
May 14, 2021 | 52.82 | 53.66 | 52.82 | 53.56 | 23,524,660 | +1.30(+2.48%) |
May 13, 2021 | 52.00 | 53.28 | 51.78 | 52.27 | 27,510,814 | -0.65(-1.23%) |
May 12, 2021 | 52.89 | 54.37 | 52.67 | 52.92 | 39,045,416 | +0.28(+0.54%) |
May 11, 2021 | 53.54 | 54.20 | 52.46 | 52.64 | 39,749,160 | -1.73(-3.18%) |
May 10, 2021 | 54.94 | 55.62 | 54.32 | 54.37 | 36,771,284 | +0.13(+0.24%) |
May 07, 2021 | 53.06 | 54.27 | 52.86 | 54.24 | 38,687,364 | +0.76(+1.43%) |
May 06, 2021 | 52.87 | 53.55 | 52.15 | 53.47 | 30,884,542 | +0.50(+0.95%) |
May 05, 2021 | 52.54 | 53.04 | 51.61 | 52.97 | 36,318,928 | +1.55(+3.01%) |
May 04, 2021 | 51.26 | 51.69 | 50.83 | 51.42 | 27,066,818 | +0.32(+0.63%) |