Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.70 | 53.42 | 52.29 | 52.53 | 4,443,623 | -0.48(-0.91%) |
Jul 29, 2021 | 53.24 | 53.48 | 52.70 | 53.01 | 3,402,695 | +0.54(+1.02%) |
Jul 28, 2021 | 52.83 | 52.95 | 51.68 | 52.47 | 4,175,386 | -0.09(-0.17%) |
Jul 27, 2021 | 51.96 | 52.92 | 51.77 | 52.56 | 4,005,587 | -0.28(-0.53%) |
Jul 26, 2021 | 52.59 | 53.19 | 52.35 | 52.85 | 3,520,228 | +0.38(+0.73%) |
Jul 23, 2021 | 52.98 | 53.27 | 52.29 | 52.46 | 5,350,036 | -0.16(-0.31%) |
Jul 22, 2021 | 53.72 | 53.82 | 52.46 | 52.63 | 4,184,864 | -1.07(-2.00%) |
Jul 21, 2021 | 53.27 | 54.32 | 53.16 | 53.70 | 5,735,607 | +1.17(+2.24%) |
Jul 20, 2021 | 50.66 | 53.01 | 50.57 | 52.53 | 5,401,158 | +1.68(+3.29%) |
Jul 19, 2021 | 51.09 | 51.31 | 50.26 | 50.85 | 5,870,792 | -1.57(-2.99%) |
Jul 16, 2021 | 53.60 | 53.75 | 52.18 | 52.42 | 5,256,993 | -0.96(-1.81%) |
Jul 15, 2021 | 52.54 | 53.73 | 52.34 | 53.38 | 3,964,576 | +0.36(+0.69%) |
Jul 14, 2021 | 53.57 | 54.07 | 52.60 | 53.02 | 3,668,333 | -0.40(-0.75%) |
Jul 13, 2021 | 54.18 | 54.24 | 53.19 | 53.42 | 4,326,125 | -0.80(-1.48%) |
Jul 12, 2021 | 53.48 | 54.28 | 52.88 | 54.22 | 4,440,021 | +0.64(+1.19%) |
Jul 09, 2021 | 52.53 | 53.83 | 52.45 | 53.58 | 7,163,902 | +1.98(+3.83%) |
Jul 08, 2021 | 52.13 | 52.55 | 51.39 | 51.61 | 11,481,137 | -1.96(-3.65%) |
Jul 07, 2021 | 53.11 | 53.94 | 53.07 | 53.57 | 8,554,854 | -0.05(-0.10%) |
Jul 06, 2021 | 54.88 | 54.88 | 53.23 | 53.62 | 9,991,776 | -1.38(-2.52%) |
Jul 02, 2021 | 54.86 | 55.15 | 54.68 | 55.00 | 3,492,400 | -0.08(-0.15%) |
Jul 01, 2021 | 54.89 | 55.28 | 54.59 | 55.09 | 4,607,664 | +0.60(+1.10%) |
Jun 30, 2021 | 53.87 | 54.59 | 53.87 | 54.48 | 5,766,413 | +0.34(+0.62%) |
Jun 29, 2021 | 54.94 | 55.41 | 53.96 | 54.15 | 5,182,647 | -0.25(-0.45%) |
Jun 28, 2021 | 55.40 | 55.45 | 54.29 | 54.39 | 5,182,144 | -1.16(-2.08%) |
Jun 25, 2021 | 54.97 | 55.80 | 54.72 | 55.55 | 5,819,472 | +0.92(+1.68%) |
Jun 24, 2021 | 54.19 | 54.86 | 53.88 | 54.63 | 4,223,341 | +0.69(+1.28%) |
Jun 23, 2021 | 54.14 | 54.38 | 53.91 | 53.94 | 4,118,628 | -0.02(-0.03%) |
Jun 22, 2021 | 54.27 | 54.37 | 53.49 | 53.96 | 9,566,881 | -0.37(-0.69%) |
Jun 21, 2021 | 53.61 | 54.44 | 53.43 | 54.33 | 6,701,942 | +1.26(+2.37%) |
Jun 18, 2021 | 53.56 | 54.16 | 52.67 | 53.07 | 13,004,837 | -1.78(-3.24%) |
Jun 17, 2021 | 58.33 | 58.39 | 54.38 | 54.85 | 9,402,727 | -3.15(-5.43%) |
Jun 16, 2021 | 57.73 | 58.49 | 57.02 | 58.00 | 7,106,851 | -0.05(-0.09%) |
Jun 15, 2021 | 57.79 | 58.55 | 57.51 | 58.05 | 6,252,247 | +0.42(+0.73%) |
Jun 14, 2021 | 58.22 | 58.66 | 57.43 | 57.63 | 4,975,159 | -0.73(-1.25%) |
Jun 11, 2021 | 58.35 | 58.60 | 58.12 | 58.36 | 3,761,383 | +0.20(+0.34%) |
Jun 10, 2021 | 59.70 | 59.86 | 58.14 | 58.16 | 4,737,899 | -0.72(-1.22%) |
Jun 09, 2021 | 59.79 | 59.86 | 58.85 | 58.88 | 3,877,552 | -1.24(-2.06%) |
Jun 08, 2021 | 59.84 | 60.33 | 59.14 | 60.12 | 3,825,324 | -0.15(-0.26%) |
Jun 07, 2021 | 60.69 | 60.72 | 60.01 | 60.27 | 3,114,344 | -0.32(-0.53%) |
Jun 04, 2021 | 60.42 | 60.60 | 59.90 | 60.59 | 3,466,789 | +0.17(+0.29%) |
Jun 03, 2021 | 59.88 | 60.86 | 59.77 | 60.42 | 4,629,920 | +0.25(+0.42%) |
Jun 02, 2021 | 60.88 | 60.89 | 59.97 | 60.17 | 4,358,052 | -0.38(-0.63%) |
Jun 01, 2021 | 60.33 | 60.96 | 60.19 | 60.55 | 5,619,614 | +1.05(+1.76%) |
May 28, 2021 | 59.96 | 60.08 | 58.70 | 59.50 | 4,240,908 | -0.27(-0.46%) |
May 27, 2021 | 59.37 | 59.89 | 58.84 | 59.77 | 7,486,915 | +1.27(+2.16%) |
May 26, 2021 | 58.65 | 58.66 | 57.73 | 58.51 | 6,188,785 | +0.23(+0.39%) |
May 25, 2021 | 59.73 | 60.19 | 58.19 | 58.28 | 5,901,970 | -1.23(-2.07%) |
May 24, 2021 | 59.09 | 59.72 | 58.86 | 59.51 | 3,756,760 | +0.60(+1.02%) |
May 21, 2021 | 58.95 | 59.52 | 58.62 | 58.91 | 5,330,667 | +0.23(+0.39%) |
May 20, 2021 | 59.00 | 59.23 | 58.25 | 58.68 | 4,259,326 | -0.34(-0.57%) |
May 19, 2021 | 58.93 | 59.16 | 57.83 | 59.02 | 5,162,944 | -0.51(-0.86%) |
May 18, 2021 | 59.58 | 60.10 | 59.48 | 59.53 | 5,521,262 | -0.28(-0.47%) |
May 17, 2021 | 59.82 | 60.13 | 59.35 | 59.81 | 3,912,016 | -0.18(-0.30%) |
May 14, 2021 | 59.17 | 60.24 | 59.03 | 59.99 | 3,999,472 | +1.23(+2.09%) |
May 13, 2021 | 57.50 | 59.25 | 57.39 | 58.76 | 5,428,056 | +1.03(+1.78%) |
May 12, 2021 | 59.43 | 59.58 | 57.63 | 57.73 | 5,031,248 | -1.19(-2.02%) |
May 11, 2021 | 59.89 | 60.06 | 58.42 | 58.93 | 5,682,242 | -1.58(-2.62%) |
May 10, 2021 | 60.99 | 61.61 | 60.48 | 60.51 | 5,851,900 | -0.19(-0.31%) |
May 07, 2021 | 59.86 | 60.75 | 59.64 | 60.70 | 4,651,486 | +0.19(+0.31%) |
May 06, 2021 | 59.34 | 60.60 | 58.51 | 60.51 | 5,099,560 | +1.39(+2.35%) |
May 05, 2021 | 58.96 | 59.57 | 57.85 | 59.12 | 5,782,075 | +0.99(+1.71%) |
May 04, 2021 | 57.77 | 58.24 | 57.20 | 58.13 | 4,229,360 | +0.08(+0.14%) |