Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.85 | 61.39 | 60.24 | 60.58 | 20,179,096 | -0.61(-1.00%) |
Jul 29, 2021 | 61.10 | 61.87 | 60.83 | 61.19 | 25,028,048 | +0.63(+1.04%) |
Jul 28, 2021 | 60.75 | 61.02 | 60.01 | 60.56 | 22,796,336 | +0.11(+0.18%) |
Jul 27, 2021 | 59.65 | 60.82 | 59.38 | 60.45 | 19,258,218 | +0.19(+0.31%) |
Jul 26, 2021 | 59.10 | 60.33 | 59.10 | 60.26 | 18,472,764 | +0.94(+1.59%) |
Jul 23, 2021 | 60.02 | 60.26 | 59.15 | 59.32 | 15,117,550 | -0.20(-0.33%) |
Jul 22, 2021 | 60.25 | 60.28 | 59.06 | 59.52 | 18,582,046 | -0.85(-1.41%) |
Jul 21, 2021 | 59.59 | 60.69 | 59.52 | 60.37 | 26,415,040 | +1.42(+2.41%) |
Jul 20, 2021 | 57.96 | 59.38 | 57.61 | 58.95 | 23,131,570 | +1.08(+1.86%) |
Jul 19, 2021 | 58.29 | 58.75 | 57.23 | 57.87 | 37,460,996 | -1.62(-2.72%) |
Jul 16, 2021 | 61.10 | 61.14 | 59.06 | 59.49 | 21,691,264 | -1.38(-2.26%) |
Jul 15, 2021 | 60.06 | 61.39 | 59.97 | 60.87 | 21,245,374 | +0.25(+0.41%) |
Jul 14, 2021 | 62.24 | 62.94 | 59.98 | 60.62 | 40,803,256 | -0.18(-0.29%) |
Jul 13, 2021 | 61.43 | 61.79 | 60.48 | 60.80 | 21,321,122 | -0.95(-1.54%) |
Jul 12, 2021 | 60.18 | 61.88 | 59.85 | 61.75 | 22,034,218 | +0.88(+1.45%) |
Jul 09, 2021 | 60.57 | 60.93 | 60.15 | 60.87 | 21,246,584 | +1.53(+2.58%) |
Jul 08, 2021 | 59.09 | 59.70 | 58.47 | 59.34 | 27,840,880 | -1.07(-1.77%) |
Jul 07, 2021 | 60.21 | 60.80 | 59.81 | 60.41 | 21,749,488 | -0.25(-0.41%) |
Jul 06, 2021 | 62.35 | 62.42 | 60.34 | 60.66 | 27,742,408 | -1.96(-3.12%) |
Jul 02, 2021 | 63.15 | 63.24 | 62.35 | 62.61 | 14,874,705 | -0.53(-0.84%) |
Jul 01, 2021 | 63.21 | 63.32 | 62.65 | 63.15 | 14,150,893 | +0.23(+0.37%) |
Jun 30, 2021 | 61.96 | 62.97 | 61.75 | 62.91 | 20,805,376 | +0.95(+1.54%) |
Jun 29, 2021 | 62.37 | 63.67 | 61.87 | 61.96 | 32,264,490 | -1.63(-2.56%) |
Jun 28, 2021 | 63.42 | 63.73 | 62.66 | 63.59 | 19,845,564 | -0.04(-0.06%) |
Jun 25, 2021 | 63.54 | 63.89 | 62.12 | 63.63 | 30,056,144 | +0.20(+0.32%) |
Jun 24, 2021 | 62.54 | 63.73 | 62.20 | 63.42 | 26,861,708 | +1.48(+2.40%) |
Jun 23, 2021 | 61.68 | 62.29 | 61.42 | 61.94 | 22,191,916 | +0.61(+1.00%) |
Jun 22, 2021 | 61.27 | 61.72 | 60.26 | 61.32 | 24,246,338 | +0.45(+0.75%) |
Jun 21, 2021 | 60.86 | 61.44 | 60.36 | 60.87 | 34,045,040 | +0.75(+1.24%) |
Jun 18, 2021 | 60.90 | 61.14 | 59.70 | 60.12 | 50,177,800 | -1.11(-1.82%) |
Jun 17, 2021 | 64.27 | 64.57 | 60.61 | 61.23 | 54,563,388 | -2.31(-3.64%) |
Jun 16, 2021 | 64.69 | 64.91 | 62.38 | 63.55 | 59,956,024 | -2.10(-3.20%) |
Jun 15, 2021 | 66.74 | 67.00 | 65.15 | 65.64 | 28,321,646 | -1.19(-1.78%) |
Jun 14, 2021 | 68.13 | 68.27 | 66.40 | 66.84 | 20,602,134 | -1.17(-1.73%) |
Jun 11, 2021 | 68.47 | 68.64 | 67.67 | 68.01 | 20,290,744 | -0.36(-0.53%) |
Jun 10, 2021 | 70.29 | 70.51 | 68.32 | 68.37 | 17,178,526 | -1.11(-1.60%) |
Jun 09, 2021 | 69.96 | 70.06 | 69.15 | 69.49 | 15,599,048 | -0.84(-1.19%) |
Jun 08, 2021 | 69.63 | 70.62 | 69.10 | 70.32 | 17,302,996 | -0.20(-0.29%) |
Jun 07, 2021 | 70.80 | 70.83 | 70.26 | 70.53 | 14,246,075 | -0.16(-0.23%) |
Jun 04, 2021 | 70.98 | 71.02 | 70.08 | 70.69 | 15,526,512 | -0.12(-0.18%) |
Jun 03, 2021 | 70.86 | 71.39 | 70.63 | 70.81 | 25,027,206 | -0.20(-0.29%) |
Jun 02, 2021 | 71.23 | 71.40 | 70.59 | 71.02 | 17,189,174 | +0.09(+0.13%) |
Jun 01, 2021 | 70.69 | 71.22 | 70.55 | 70.93 | 17,370,918 | +0.93(+1.33%) |
May 28, 2021 | 69.95 | 70.22 | 69.28 | 69.99 | 16,187,076 | -0.04(-0.06%) |
May 27, 2021 | 69.97 | 70.35 | 69.32 | 70.04 | 19,641,130 | +1.10(+1.60%) |
May 26, 2021 | 68.65 | 69.28 | 68.19 | 68.93 | 17,139,036 | +0.21(+0.31%) |
May 25, 2021 | 69.54 | 70.50 | 68.64 | 68.72 | 22,507,502 | -0.67(-0.96%) |
May 24, 2021 | 69.21 | 69.68 | 68.89 | 69.39 | 18,836,480 | +0.34(+0.49%) |
May 21, 2021 | 68.03 | 69.19 | 67.95 | 69.05 | 20,854,838 | +1.29(+1.90%) |
May 20, 2021 | 67.73 | 68.15 | 67.01 | 67.76 | 17,142,766 | -0.23(-0.34%) |
May 19, 2021 | 67.25 | 68.16 | 66.45 | 67.99 | 26,165,238 | -0.14(-0.21%) |
May 18, 2021 | 68.81 | 69.09 | 68.10 | 68.13 | 15,436,209 | -0.71(-1.03%) |
May 17, 2021 | 67.88 | 68.89 | 67.67 | 68.85 | 16,503,004 | +0.76(+1.12%) |
May 14, 2021 | 67.30 | 68.27 | 67.28 | 68.08 | 15,881,594 | +1.13(+1.69%) |
May 13, 2021 | 65.70 | 67.48 | 65.63 | 66.95 | 20,944,114 | +0.94(+1.43%) |
May 12, 2021 | 67.53 | 67.94 | 65.72 | 66.01 | 22,542,506 | -0.57(-0.85%) |
May 11, 2021 | 66.22 | 67.20 | 65.72 | 66.58 | 24,215,230 | -0.23(-0.35%) |
May 10, 2021 | 67.01 | 68.33 | 66.79 | 66.81 | 22,070,508 | +0.04(+0.07%) |
May 07, 2021 | 65.30 | 66.79 | 65.11 | 66.77 | 19,046,842 | +0.27(+0.40%) |
May 06, 2021 | 65.48 | 66.64 | 65.29 | 66.50 | 22,047,872 | +0.95(+1.45%) |
May 05, 2021 | 65.00 | 65.64 | 63.83 | 65.55 | 21,853,342 | +1.23(+1.91%) |
May 04, 2021 | 63.35 | 64.38 | 62.81 | 64.32 | 25,940,524 | +0.55(+0.86%) |