Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.34 | 55.69 | 54.82 | 54.98 | 2,088,346 | -0.62(-1.11%) |
Jul 29, 2021 | 55.24 | 56.59 | 55.22 | 55.60 | 3,087,285 | +0.64(+1.17%) |
Jul 28, 2021 | 55.48 | 55.51 | 54.30 | 54.96 | 1,637,921 | -0.37(-0.68%) |
Jul 27, 2021 | 55.00 | 55.50 | 54.44 | 55.33 | 1,789,712 | -0.09(-0.17%) |
Jul 26, 2021 | 55.27 | 56.01 | 55.13 | 55.42 | 1,599,747 | -0.10(-0.18%) |
Jul 23, 2021 | 55.45 | 55.81 | 55.13 | 55.52 | 2,016,640 | +0.87(+1.59%) |
Jul 22, 2021 | 54.39 | 54.87 | 53.83 | 54.66 | 2,305,938 | +0.35(+0.65%) |
Jul 21, 2021 | 53.92 | 55.39 | 53.92 | 54.30 | 2,119,996 | +0.65(+1.22%) |
Jul 20, 2021 | 52.49 | 54.26 | 52.49 | 53.65 | 3,226,551 | +1.14(+2.17%) |
Jul 19, 2021 | 52.03 | 52.69 | 51.27 | 52.51 | 3,156,026 | -0.50(-0.93%) |
Jul 16, 2021 | 55.40 | 55.66 | 52.81 | 53.00 | 4,378,358 | -2.52(-4.54%) |
Jul 15, 2021 | 55.93 | 56.06 | 55.09 | 55.52 | 2,950,676 | -0.53(-0.95%) |
Jul 14, 2021 | 56.07 | 56.52 | 55.65 | 56.06 | 1,969,616 | +0.11(+0.20%) |
Jul 13, 2021 | 56.57 | 56.73 | 54.94 | 55.95 | 6,697,523 | -1.34(-2.33%) |
Jul 12, 2021 | 57.16 | 57.79 | 56.85 | 57.28 | 1,368,397 | +0.14(+0.25%) |
Jul 09, 2021 | 56.85 | 57.57 | 56.54 | 57.14 | 2,379,283 | +0.62(+1.09%) |
Jul 08, 2021 | 57.99 | 58.25 | 56.20 | 56.52 | 4,047,109 | -2.60(-4.39%) |
Jul 07, 2021 | 59.24 | 59.40 | 57.68 | 59.12 | 2,500,961 | -0.39(-0.66%) |
Jul 06, 2021 | 60.08 | 60.20 | 58.93 | 59.51 | 3,215,925 | -0.49(-0.81%) |
Jul 02, 2021 | 58.97 | 60.00 | 58.32 | 60.00 | 2,469,722 | +1.14(+1.94%) |
Jul 01, 2021 | 56.77 | 58.86 | 56.52 | 58.86 | 4,373,282 | +0.76(+1.30%) |
Jun 30, 2021 | 58.07 | 58.47 | 57.22 | 58.10 | 4,154,392 | -0.20(-0.34%) |
Jun 29, 2021 | 57.82 | 58.46 | 57.48 | 58.30 | 3,149,233 | +0.82(+1.43%) |
Jun 28, 2021 | 57.65 | 57.68 | 56.67 | 57.48 | 3,778,518 | -0.05(-0.08%) |
Jun 25, 2021 | 55.53 | 57.63 | 55.26 | 57.52 | 7,156,270 | +2.30(+4.16%) |
Jun 24, 2021 | 54.72 | 55.45 | 54.38 | 55.23 | 1,615,954 | +0.78(+1.42%) |
Jun 23, 2021 | 54.39 | 54.74 | 54.35 | 54.45 | 1,843,841 | +0.04(+0.07%) |
Jun 22, 2021 | 54.35 | 54.57 | 53.99 | 54.41 | 2,912,681 | -0.21(-0.38%) |
Jun 21, 2021 | 53.64 | 54.71 | 53.50 | 54.62 | 1,581,485 | +1.03(+1.92%) |
Jun 18, 2021 | 54.09 | 54.22 | 53.28 | 53.59 | 3,967,796 | -0.99(-1.81%) |
Jun 17, 2021 | 54.96 | 55.11 | 53.46 | 54.58 | 3,249,303 | -0.13(-0.24%) |
Jun 16, 2021 | 54.42 | 54.87 | 53.96 | 54.71 | 1,537,977 | +0.52(+0.97%) |
Jun 15, 2021 | 53.82 | 54.47 | 53.56 | 54.19 | 1,398,135 | +0.47(+0.87%) |
Jun 14, 2021 | 54.17 | 54.32 | 53.57 | 53.72 | 1,394,127 | -0.26(-0.48%) |
Jun 11, 2021 | 53.63 | 53.98 | 53.43 | 53.98 | 1,164,074 | +0.46(+0.86%) |
Jun 10, 2021 | 53.77 | 53.98 | 53.18 | 53.53 | 987,261 | +0.09(+0.17%) |
Jun 09, 2021 | 53.64 | 53.76 | 53.34 | 53.43 | 1,717,244 | -0.30(-0.56%) |
Jun 08, 2021 | 53.90 | 54.10 | 53.03 | 53.73 | 2,617,078 | -0.21(-0.38%) |
Jun 07, 2021 | 53.77 | 53.96 | 53.33 | 53.94 | 1,808,133 | +0.31(+0.57%) |
Jun 04, 2021 | 53.94 | 54.00 | 53.37 | 53.63 | 1,763,131 | -0.11(-0.21%) |
Jun 03, 2021 | 52.68 | 53.93 | 52.41 | 53.74 | 3,044,404 | +0.78(+1.48%) |
Jun 02, 2021 | 52.79 | 53.43 | 52.01 | 52.96 | 2,679,170 | +0.06(+0.11%) |
Jun 01, 2021 | 53.83 | 54.20 | 52.69 | 52.90 | 2,093,336 | -0.66(-1.24%) |
May 28, 2021 | 54.26 | 54.49 | 53.36 | 53.56 | 1,394,015 | -0.50(-0.92%) |
May 27, 2021 | 53.95 | 54.36 | 53.28 | 54.06 | 3,106,480 | +0.53(+0.99%) |
May 26, 2021 | 53.10 | 53.85 | 52.74 | 53.53 | 2,438,904 | +0.64(+1.20%) |
May 25, 2021 | 53.82 | 53.97 | 52.78 | 52.89 | 1,536,835 | -0.77(-1.43%) |
May 24, 2021 | 53.99 | 54.28 | 53.48 | 53.66 | 1,995,000 | +0.01(+0.02%) |
May 21, 2021 | 53.42 | 54.14 | 53.33 | 53.65 | 2,130,371 | +0.62(+1.16%) |
May 20, 2021 | 53.32 | 53.54 | 52.33 | 53.03 | 2,182,209 | -0.21(-0.39%) |
May 19, 2021 | 51.84 | 53.24 | 51.42 | 53.24 | 2,345,850 | +0.47(+0.89%) |
May 18, 2021 | 53.16 | 53.44 | 52.75 | 52.77 | 2,382,034 | -0.36(-0.68%) |
May 17, 2021 | 52.98 | 53.44 | 52.34 | 53.13 | 1,420,400 | -0.04(-0.07%) |
May 14, 2021 | 52.33 | 53.56 | 52.33 | 53.17 | 1,697,169 | +1.13(+2.17%) |
May 13, 2021 | 52.07 | 52.81 | 51.44 | 52.04 | 2,213,158 | +0.41(+0.79%) |
May 12, 2021 | 53.26 | 53.64 | 51.48 | 51.63 | 3,115,180 | -1.88(-3.51%) |
May 11, 2021 | 52.28 | 53.67 | 51.75 | 53.51 | 3,466,951 | +0.15(+0.28%) |
May 10, 2021 | 53.95 | 54.15 | 53.23 | 53.36 | 4,164,317 | -0.55(-1.01%) |
May 07, 2021 | 52.97 | 53.94 | 52.43 | 53.91 | 2,523,133 | +0.95(+1.80%) |
May 06, 2021 | 52.45 | 53.09 | 52.01 | 52.95 | 2,089,914 | +0.51(+0.97%) |
May 05, 2021 | 51.93 | 52.68 | 51.01 | 52.45 | 2,965,474 | +1.52(+2.98%) |
May 04, 2021 | 50.99 | 51.62 | 50.30 | 50.93 | 3,088,075 | -0.06(-0.13%) |