Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.91 | 57.24 | 56.91 | 57.22 | 406,825 | -0.02(-0.03%) |
Jul 29, 2021 | 57.01 | 57.50 | 57.01 | 57.24 | 331,140 | +0.30(+0.54%) |
Jul 28, 2021 | 56.97 | 57.20 | 56.45 | 56.94 | 709,318 | +0.00(+0.00%) |
Jul 27, 2021 | 57.50 | 57.50 | 56.25 | 56.94 | 700,081 | -0.56(-0.98%) |
Jul 26, 2021 | 57.38 | 57.57 | 57.21 | 57.50 | 3,872,183 | -0.10(-0.17%) |
Jul 23, 2021 | 57.17 | 57.62 | 57.12 | 57.60 | 14,540,603 | +0.61(+1.07%) |
Jul 22, 2021 | 56.69 | 57.03 | 56.69 | 56.99 | 286,818 | +0.46(+0.82%) |
Jul 21, 2021 | 56.01 | 56.57 | 55.91 | 56.52 | 169,987 | +0.51(+0.91%) |
Jul 20, 2021 | 55.47 | 56.33 | 55.15 | 56.01 | 341,475 | +0.80(+1.44%) |
Jul 19, 2021 | 55.28 | 55.43 | 54.92 | 55.21 | 191,098 | -0.83(-1.47%) |
Jul 16, 2021 | 56.77 | 56.84 | 55.93 | 56.04 | 230,113 | -0.52(-0.92%) |
Jul 15, 2021 | 57.03 | 57.03 | 56.30 | 56.56 | 240,045 | -0.53(-0.92%) |
Jul 14, 2021 | 57.23 | 57.38 | 56.91 | 57.09 | 199,791 | +0.35(+0.61%) |
Jul 13, 2021 | 56.42 | 57.09 | 56.38 | 56.74 | 187,706 | +0.19(+0.33%) |
Jul 12, 2021 | 56.66 | 56.73 | 56.36 | 56.56 | 221,875 | +0.08(+0.14%) |
Jul 09, 2021 | 55.83 | 56.48 | 55.83 | 56.48 | 363,949 | +0.71(+1.28%) |
Jul 08, 2021 | 55.46 | 55.93 | 55.38 | 55.76 | 228,832 | -0.69(-1.21%) |
Jul 07, 2021 | 56.57 | 56.59 | 56.12 | 56.45 | 365,077 | +0.31(+0.55%) |
Jul 06, 2021 | 56.09 | 56.39 | 55.70 | 56.14 | 377,406 | +0.24(+0.43%) |
Jul 02, 2021 | 55.60 | 56.00 | 55.60 | 55.90 | 824,840 | +0.58(+1.05%) |
Jul 01, 2021 | 55.22 | 55.32 | 55.01 | 55.32 | 549,113 | -0.04(-0.07%) |
Jun 30, 2021 | 55.36 | 55.43 | 55.20 | 55.36 | 178,956 | -0.09(-0.17%) |
Jun 29, 2021 | 55.16 | 55.49 | 55.08 | 55.45 | 139,336 | +0.28(+0.50%) |
Jun 28, 2021 | 54.87 | 55.19 | 54.87 | 55.17 | 229,107 | +0.56(+1.02%) |
Jun 25, 2021 | 54.78 | 54.85 | 54.58 | 54.61 | 166,737 | -0.14(-0.25%) |
Jun 24, 2021 | 54.71 | 54.84 | 54.66 | 54.75 | 1,838,887 | +0.47(+0.87%) |
Jun 23, 2021 | 54.34 | 54.48 | 54.24 | 54.27 | 191,998 | -0.03(-0.05%) |
Jun 22, 2021 | 53.88 | 54.35 | 53.85 | 54.30 | 187,505 | +0.31(+0.58%) |
Jun 21, 2021 | 53.43 | 54.01 | 53.14 | 53.99 | 320,091 | +0.55(+1.03%) |
Jun 18, 2021 | 53.70 | 53.82 | 53.38 | 53.44 | 226,034 | -0.61(-1.13%) |
Jun 17, 2021 | 53.31 | 54.17 | 53.31 | 54.05 | 219,827 | +0.54(+1.00%) |
Jun 16, 2021 | 53.93 | 54.01 | 53.09 | 53.52 | 337,926 | -0.24(-0.45%) |
Jun 15, 2021 | 54.05 | 54.11 | 53.65 | 53.76 | 3,628,258 | -0.30(-0.55%) |
Jun 14, 2021 | 53.62 | 54.09 | 53.47 | 54.05 | 166,944 | +0.52(+0.96%) |
Jun 11, 2021 | 53.32 | 53.54 | 53.32 | 53.54 | 178,371 | +0.31(+0.59%) |
Jun 10, 2021 | 52.97 | 53.32 | 52.81 | 53.22 | 316,738 | +0.42(+0.80%) |
Jun 09, 2021 | 53.02 | 53.06 | 52.78 | 52.80 | 295,036 | +0.02(+0.03%) |
Jun 08, 2021 | 53.09 | 53.26 | 52.70 | 52.79 | 339,477 | -0.07(-0.12%) |
Jun 07, 2021 | 52.81 | 52.92 | 52.64 | 52.85 | 417,754 | -0.06(-0.12%) |
Jun 04, 2021 | 52.31 | 52.98 | 52.31 | 52.91 | 275,009 | +0.93(+1.80%) |
Jun 03, 2021 | 52.03 | 52.23 | 51.69 | 51.98 | 288,768 | -0.41(-0.77%) |
Jun 02, 2021 | 52.15 | 52.55 | 52.15 | 52.38 | 519,992 | +0.24(+0.45%) |
Jun 01, 2021 | 52.61 | 52.69 | 52.10 | 52.15 | 793,159 | -0.16(-0.30%) |
May 28, 2021 | 52.31 | 52.53 | 52.23 | 52.30 | 881,583 | +0.30(+0.58%) |
May 27, 2021 | 52.19 | 52.37 | 51.89 | 52.00 | 4,305,099 | -0.26(-0.50%) |
May 26, 2021 | 52.32 | 52.46 | 52.08 | 52.26 | 15,368,738 | +0.00(+0.01%) |
May 25, 2021 | 52.49 | 52.51 | 52.18 | 52.26 | 209,831 | +0.03(+0.06%) |
May 24, 2021 | 51.74 | 52.37 | 51.65 | 52.23 | 203,086 | +0.92(+1.79%) |
May 21, 2021 | 51.85 | 51.89 | 51.29 | 51.31 | 214,636 | -0.30(-0.59%) |
May 20, 2021 | 50.85 | 51.73 | 50.85 | 51.61 | 852,810 | +1.02(+2.02%) |
May 19, 2021 | 49.64 | 50.66 | 49.64 | 50.59 | 614,695 | +0.07(+0.15%) |
May 18, 2021 | 50.97 | 51.09 | 50.49 | 50.52 | 292,263 | -0.11(-0.22%) |
May 17, 2021 | 50.68 | 50.71 | 50.26 | 50.63 | 328,681 | -0.53(-1.04%) |
May 14, 2021 | 50.59 | 51.27 | 50.58 | 51.17 | 231,113 | +1.13(+2.27%) |
May 13, 2021 | 49.88 | 50.32 | 49.62 | 50.03 | 274,826 | +0.70(+1.42%) |
May 12, 2021 | 50.01 | 50.28 | 49.22 | 49.33 | 436,421 | -1.61(-3.16%) |
May 11, 2021 | 50.13 | 51.01 | 50.02 | 50.94 | 458,107 | -0.26(-0.51%) |
May 10, 2021 | 52.25 | 52.34 | 51.19 | 51.21 | 264,494 | -1.37(-2.60%) |
May 07, 2021 | 52.48 | 52.78 | 52.33 | 52.57 | 346,320 | +0.56(+1.07%) |
May 06, 2021 | 51.55 | 52.07 | 51.21 | 52.02 | 289,454 | +0.37(+0.72%) |
May 05, 2021 | 52.01 | 52.13 | 51.55 | 51.65 | 250,148 | +0.04(+0.07%) |
May 04, 2021 | 52.16 | 52.16 | 51.11 | 51.61 | 285,304 | -0.96(-1.83%) |