Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.52 | 54.58 | 53.37 | 54.24 | 24,391,192 | +0.69(+1.29%) |
Jul 29, 2021 | 54.56 | 55.02 | 53.51 | 53.55 | 21,448,818 | +0.12(+0.22%) |
Jul 28, 2021 | 53.68 | 53.95 | 52.88 | 53.43 | 14,362,886 | -0.53(-0.99%) |
Jul 27, 2021 | 54.07 | 54.45 | 53.71 | 53.97 | 12,613,614 | -0.13(-0.24%) |
Jul 26, 2021 | 53.65 | 54.16 | 53.45 | 54.10 | 12,581,755 | +0.31(+0.58%) |
Jul 23, 2021 | 53.38 | 54.00 | 53.25 | 53.78 | 9,278,422 | +0.53(+0.99%) |
Jul 22, 2021 | 53.30 | 53.42 | 52.43 | 53.26 | 14,515,710 | -0.02(-0.03%) |
Jul 21, 2021 | 52.47 | 53.55 | 52.31 | 53.28 | 15,393,700 | +0.67(+1.28%) |
Jul 20, 2021 | 52.28 | 52.94 | 52.09 | 52.60 | 19,070,824 | +0.41(+0.79%) |
Jul 19, 2021 | 52.97 | 53.05 | 51.90 | 52.19 | 19,843,528 | -0.85(-1.60%) |
Jul 16, 2021 | 53.38 | 53.77 | 52.99 | 53.04 | 13,465,827 | -0.37(-0.69%) |
Jul 15, 2021 | 53.12 | 53.57 | 52.98 | 53.41 | 13,842,808 | +0.17(+0.31%) |
Jul 14, 2021 | 53.57 | 53.62 | 53.09 | 53.24 | 10,608,715 | -0.05(-0.09%) |
Jul 13, 2021 | 53.69 | 53.87 | 53.18 | 53.29 | 12,334,372 | -0.41(-0.76%) |
Jul 12, 2021 | 53.69 | 53.79 | 53.01 | 53.69 | 12,561,283 | +0.21(+0.40%) |
Jul 09, 2021 | 53.65 | 54.11 | 53.46 | 53.48 | 15,995,771 | -0.18(-0.34%) |
Jul 08, 2021 | 53.27 | 53.79 | 52.91 | 53.66 | 23,311,630 | +0.06(+0.10%) |
Jul 07, 2021 | 53.43 | 53.73 | 53.20 | 53.61 | 13,963,401 | +0.47(+0.88%) |
Jul 06, 2021 | 53.44 | 53.70 | 52.47 | 53.14 | 13,960,918 | -0.47(-0.88%) |
Jul 02, 2021 | 53.22 | 53.71 | 53.07 | 53.61 | 11,626,147 | +0.61(+1.16%) |
Jul 01, 2021 | 52.37 | 53.21 | 52.32 | 52.99 | 10,934,511 | +0.67(+1.28%) |
Jun 30, 2021 | 51.87 | 52.43 | 51.74 | 52.32 | 14,148,222 | +0.44(+0.85%) |
Jun 29, 2021 | 51.54 | 52.33 | 51.54 | 51.88 | 13,617,962 | +0.40(+0.78%) |
Jun 28, 2021 | 51.97 | 52.02 | 51.22 | 51.48 | 14,694,206 | -0.29(-0.57%) |
Jun 25, 2021 | 51.35 | 51.94 | 51.30 | 51.77 | 18,831,796 | +0.33(+0.64%) |
Jun 24, 2021 | 51.11 | 51.67 | 51.02 | 51.44 | 22,363,392 | +0.53(+1.05%) |
Jun 23, 2021 | 52.74 | 53.04 | 50.39 | 50.91 | 37,608,112 | -1.97(-3.73%) |
Jun 22, 2021 | 52.73 | 53.04 | 52.57 | 52.88 | 15,610,207 | +0.32(+0.61%) |
Jun 21, 2021 | 52.29 | 52.67 | 52.18 | 52.56 | 14,129,859 | +0.52(+1.01%) |
Jun 18, 2021 | 52.53 | 52.75 | 51.79 | 52.04 | 29,121,190 | -0.74(-1.41%) |
Jun 17, 2021 | 52.29 | 53.10 | 52.08 | 52.78 | 16,944,978 | +0.37(+0.70%) |
Jun 16, 2021 | 52.92 | 53.31 | 52.16 | 52.42 | 16,302,427 | -0.18(-0.35%) |
Jun 15, 2021 | 52.54 | 53.01 | 52.50 | 52.60 | 13,178,126 | +0.04(+0.07%) |
Jun 14, 2021 | 52.10 | 52.57 | 51.62 | 52.56 | 13,593,131 | +0.37(+0.70%) |
Jun 11, 2021 | 51.89 | 52.20 | 51.77 | 52.20 | 10,612,042 | +0.26(+0.49%) |
Jun 10, 2021 | 51.81 | 52.34 | 51.71 | 51.94 | 13,483,896 | +0.29(+0.57%) |
Jun 09, 2021 | 52.11 | 52.23 | 51.59 | 51.64 | 10,048,816 | -0.14(-0.27%) |
Jun 08, 2021 | 52.11 | 52.25 | 51.51 | 51.78 | 16,069,051 | -0.45(-0.86%) |
Jun 07, 2021 | 52.06 | 52.52 | 51.97 | 52.23 | 12,095,602 | -0.08(-0.16%) |
Jun 04, 2021 | 51.99 | 52.50 | 51.78 | 52.31 | 12,330,487 | +0.57(+1.10%) |
Jun 03, 2021 | 51.86 | 51.97 | 51.25 | 51.75 | 11,629,188 | -0.28(-0.53%) |
Jun 02, 2021 | 52.33 | 52.33 | 51.60 | 52.02 | 15,056,158 | -0.24(-0.46%) |
Jun 01, 2021 | 53.14 | 53.15 | 52.16 | 52.26 | 13,153,083 | -0.36(-0.68%) |
May 28, 2021 | 52.93 | 53.09 | 52.50 | 52.62 | 14,186,443 | +0.00(+0.00%) |
May 27, 2021 | 52.31 | 52.73 | 52.11 | 52.62 | 27,811,310 | +0.45(+0.86%) |
May 26, 2021 | 51.31 | 52.79 | 51.03 | 52.17 | 25,861,794 | +1.06(+2.06%) |
May 25, 2021 | 51.60 | 51.60 | 50.93 | 51.11 | 13,070,560 | +0.04(+0.07%) |
May 24, 2021 | 50.81 | 51.17 | 50.35 | 51.08 | 14,389,774 | +0.53(+1.05%) |
May 21, 2021 | 50.77 | 50.92 | 50.40 | 50.54 | 17,926,242 | +0.04(+0.07%) |
May 20, 2021 | 49.66 | 50.77 | 49.64 | 50.51 | 16,691,957 | +0.73(+1.48%) |
May 19, 2021 | 50.11 | 50.13 | 49.25 | 49.77 | 20,250,276 | -0.65(-1.29%) |
May 18, 2021 | 51.02 | 51.34 | 50.19 | 50.42 | 37,815,992 | -0.46(-0.91%) |
May 17, 2021 | 53.34 | 53.47 | 50.57 | 50.89 | 34,364,008 | -2.96(-5.50%) |
May 14, 2021 | 53.09 | 54.03 | 52.65 | 53.85 | 17,288,336 | +1.18(+2.25%) |
May 13, 2021 | 51.75 | 53.27 | 51.75 | 52.66 | 17,049,206 | +0.71(+1.36%) |
May 12, 2021 | 52.22 | 52.43 | 51.90 | 51.96 | 21,004,230 | -0.81(-1.53%) |
May 11, 2021 | 52.78 | 53.02 | 52.26 | 52.76 | 16,779,552 | -0.01(-0.02%) |
May 10, 2021 | 53.54 | 54.24 | 52.75 | 52.77 | 20,987,236 | -0.55(-1.03%) |
May 07, 2021 | 52.54 | 53.60 | 52.03 | 53.32 | 19,449,244 | +1.04(+1.98%) |
May 06, 2021 | 52.00 | 52.40 | 51.80 | 52.29 | 14,248,858 | +0.52(+1.01%) |
May 05, 2021 | 52.31 | 52.33 | 51.63 | 51.76 | 19,461,690 | -0.20(-0.39%) |
May 04, 2021 | 51.72 | 52.17 | 51.55 | 51.97 | 27,584,318 | +0.06(+0.11%) |