Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.83 | 62.43 | 61.78 | 61.99 | 3,165,587 | -0.60(-0.96%) |
Jul 29, 2021 | 62.38 | 62.91 | 62.38 | 62.59 | 2,470,886 | +0.51(+0.82%) |
Jul 28, 2021 | 62.32 | 62.49 | 61.71 | 62.08 | 4,964,225 | -0.05(-0.09%) |
Jul 27, 2021 | 62.41 | 62.41 | 61.29 | 62.13 | 5,627,362 | -0.58(-0.92%) |
Jul 26, 2021 | 62.23 | 62.71 | 62.22 | 62.71 | 2,868,413 | +0.32(+0.51%) |
Jul 23, 2021 | 61.74 | 62.51 | 61.54 | 62.39 | 3,082,153 | +1.21(+1.97%) |
Jul 22, 2021 | 60.97 | 61.23 | 60.66 | 61.19 | 2,974,201 | +0.27(+0.45%) |
Jul 21, 2021 | 60.30 | 60.94 | 60.24 | 60.91 | 4,543,173 | +0.98(+1.63%) |
Jul 20, 2021 | 58.46 | 60.30 | 58.23 | 59.94 | 6,228,651 | +1.68(+2.88%) |
Jul 19, 2021 | 58.60 | 58.76 | 57.44 | 58.26 | 11,187,122 | -1.79(-2.98%) |
Jul 16, 2021 | 61.36 | 61.37 | 59.94 | 60.05 | 4,842,071 | -0.96(-1.58%) |
Jul 15, 2021 | 61.03 | 61.23 | 60.44 | 61.01 | 4,688,906 | -0.41(-0.67%) |
Jul 14, 2021 | 61.76 | 61.90 | 61.06 | 61.42 | 3,217,693 | +0.15(+0.25%) |
Jul 13, 2021 | 61.45 | 61.89 | 61.18 | 61.27 | 3,106,623 | -0.43(-0.69%) |
Jul 12, 2021 | 61.21 | 61.75 | 61.09 | 61.70 | 2,318,654 | +0.48(+0.79%) |
Jul 09, 2021 | 60.42 | 61.33 | 60.35 | 61.22 | 3,458,102 | +1.24(+2.06%) |
Jul 08, 2021 | 59.35 | 60.19 | 59.01 | 59.98 | 5,937,259 | -0.99(-1.62%) |
Jul 07, 2021 | 60.75 | 61.04 | 60.14 | 60.97 | 2,857,266 | +0.43(+0.70%) |
Jul 06, 2021 | 60.76 | 60.83 | 59.72 | 60.54 | 3,451,579 | -0.24(-0.39%) |
Jul 02, 2021 | 60.18 | 60.86 | 60.10 | 60.78 | 3,582,244 | +0.92(+1.54%) |
Jul 01, 2021 | 59.43 | 59.90 | 59.40 | 59.86 | 2,073,738 | +0.63(+1.06%) |
Jun 30, 2021 | 58.96 | 59.39 | 58.96 | 59.23 | 2,298,789 | +0.12(+0.20%) |
Jun 29, 2021 | 59.15 | 59.34 | 58.95 | 59.11 | 1,757,146 | +0.06(+0.11%) |
Jun 28, 2021 | 58.95 | 59.09 | 58.61 | 59.04 | 1,824,592 | +0.24(+0.41%) |
Jun 25, 2021 | 58.62 | 58.94 | 58.53 | 58.80 | 1,985,873 | +0.41(+0.70%) |
Jun 24, 2021 | 58.34 | 58.52 | 58.27 | 58.39 | 1,787,826 | +0.67(+1.17%) |
Jun 23, 2021 | 57.88 | 58.11 | 57.70 | 57.72 | 2,464,718 | -0.13(-0.23%) |
Jun 22, 2021 | 57.25 | 58.09 | 57.04 | 57.85 | 2,371,467 | +0.60(+1.05%) |
Jun 21, 2021 | 56.16 | 57.31 | 55.93 | 57.25 | 4,653,182 | +1.57(+2.82%) |
Jun 18, 2021 | 56.24 | 56.44 | 55.60 | 55.68 | 4,728,722 | -1.53(-2.67%) |
Jun 17, 2021 | 57.10 | 57.48 | 56.49 | 57.20 | 3,782,592 | -0.05(-0.10%) |
Jun 16, 2021 | 57.95 | 57.99 | 56.63 | 57.26 | 4,635,264 | -0.66(-1.14%) |
Jun 15, 2021 | 58.15 | 58.16 | 57.64 | 57.92 | 5,907,728 | -0.23(-0.39%) |
Jun 14, 2021 | 57.87 | 58.15 | 57.53 | 58.15 | 1,213,808 | +0.28(+0.49%) |
Jun 11, 2021 | 57.83 | 57.89 | 57.46 | 57.86 | 1,438,736 | +0.20(+0.34%) |
Jun 10, 2021 | 57.49 | 57.94 | 57.11 | 57.67 | 2,281,105 | +0.53(+0.92%) |
Jun 09, 2021 | 57.56 | 57.57 | 57.08 | 57.14 | 1,962,205 | -0.19(-0.33%) |
Jun 08, 2021 | 57.53 | 57.56 | 56.79 | 57.33 | 2,154,222 | +0.00(+0.01%) |
Jun 07, 2021 | 57.40 | 57.45 | 57.02 | 57.32 | 1,961,918 | -0.09(-0.16%) |
Jun 04, 2021 | 56.91 | 57.49 | 56.89 | 57.41 | 2,348,919 | +1.01(+1.79%) |
Jun 03, 2021 | 56.11 | 56.70 | 55.71 | 56.41 | 3,873,109 | -0.43(-0.75%) |
Jun 02, 2021 | 56.80 | 57.04 | 56.54 | 56.83 | 2,353,321 | +0.20(+0.35%) |
Jun 01, 2021 | 57.41 | 57.44 | 56.50 | 56.63 | 2,973,044 | -0.11(-0.20%) |
May 28, 2021 | 56.98 | 57.06 | 56.67 | 56.75 | 2,323,948 | +0.23(+0.41%) |
May 27, 2021 | 56.75 | 56.91 | 56.49 | 56.52 | 2,003,415 | +0.03(+0.06%) |
May 26, 2021 | 56.42 | 56.61 | 56.12 | 56.48 | 3,092,101 | +0.21(+0.37%) |
May 25, 2021 | 56.82 | 56.92 | 56.09 | 56.27 | 4,517,724 | -0.23(-0.41%) |
May 24, 2021 | 56.02 | 56.81 | 55.95 | 56.51 | 3,327,026 | +1.10(+1.99%) |
May 21, 2021 | 55.90 | 56.25 | 55.25 | 55.40 | 4,523,211 | -0.07(-0.13%) |
May 20, 2021 | 54.55 | 55.83 | 54.52 | 55.47 | 5,044,037 | +1.15(+2.11%) |
May 19, 2021 | 53.25 | 54.35 | 52.84 | 54.33 | 6,319,069 | -0.27(-0.50%) |
May 18, 2021 | 55.60 | 55.69 | 54.56 | 54.60 | 4,005,683 | -0.97(-1.75%) |
May 17, 2021 | 55.52 | 55.77 | 54.99 | 55.57 | 4,521,181 | -0.26(-0.47%) |
May 14, 2021 | 54.94 | 56.08 | 54.94 | 55.84 | 6,870,963 | +1.65(+3.05%) |
May 13, 2021 | 53.34 | 54.71 | 53.33 | 54.18 | 8,297,033 | +1.26(+2.37%) |
May 12, 2021 | 54.46 | 54.83 | 52.75 | 52.93 | 8,202,249 | -2.37(-4.29%) |
May 11, 2021 | 54.97 | 55.55 | 54.15 | 55.30 | 6,897,839 | -1.00(-1.77%) |
May 10, 2021 | 57.50 | 57.57 | 56.24 | 56.30 | 4,833,069 | -1.10(-1.91%) |
May 07, 2021 | 56.81 | 57.60 | 56.62 | 57.39 | 3,519,199 | +0.79(+1.39%) |
May 06, 2021 | 55.71 | 56.63 | 55.15 | 56.60 | 6,239,209 | +0.91(+1.63%) |
May 05, 2021 | 56.14 | 56.21 | 55.48 | 55.70 | 4,280,906 | +0.02(+0.04%) |
May 04, 2021 | 55.79 | 55.92 | 54.61 | 55.67 | 7,477,228 | -0.69(-1.23%) |