Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.06 | 59.86 | 58.78 | 59.77 | 4,511,772 | +0.20(+0.33%) |
Jul 29, 2021 | 58.43 | 59.65 | 58.38 | 59.57 | 5,570,000 | +1.30(+2.24%) |
Jul 28, 2021 | 57.36 | 58.41 | 57.26 | 58.27 | 5,294,234 | +1.00(+1.74%) |
Jul 27, 2021 | 58.24 | 58.24 | 55.79 | 57.27 | 6,157,256 | -0.96(-1.65%) |
Jul 26, 2021 | 57.91 | 58.51 | 57.73 | 58.23 | 3,559,765 | +0.03(+0.05%) |
Jul 23, 2021 | 57.73 | 58.54 | 57.10 | 58.20 | 4,461,209 | +0.93(+1.62%) |
Jul 22, 2021 | 56.87 | 57.36 | 56.69 | 57.27 | 3,318,997 | -0.35(-0.60%) |
Jul 21, 2021 | 55.92 | 57.67 | 55.55 | 57.62 | 5,946,299 | +1.75(+3.13%) |
Jul 20, 2021 | 54.18 | 56.33 | 53.78 | 55.87 | 7,969,472 | +1.74(+3.21%) |
Jul 19, 2021 | 52.70 | 54.29 | 52.14 | 54.13 | 7,868,196 | +0.82(+1.54%) |
Jul 16, 2021 | 55.22 | 55.50 | 53.11 | 53.31 | 6,767,787 | -1.71(-3.11%) |
Jul 15, 2021 | 55.80 | 56.36 | 54.67 | 55.02 | 6,823,331 | -0.31(-0.55%) |
Jul 14, 2021 | 56.87 | 56.87 | 55.23 | 55.32 | 4,685,786 | -0.75(-1.34%) |
Jul 13, 2021 | 56.39 | 56.79 | 55.82 | 56.07 | 4,357,907 | -0.55(-0.98%) |
Jul 12, 2021 | 55.95 | 56.72 | 55.83 | 56.63 | 4,119,658 | +0.33(+0.58%) |
Jul 09, 2021 | 55.69 | 56.62 | 55.16 | 56.30 | 4,723,260 | +0.72(+1.30%) |
Jul 08, 2021 | 54.57 | 55.95 | 54.33 | 55.58 | 6,398,751 | -0.35(-0.62%) |
Jul 07, 2021 | 57.35 | 57.43 | 55.34 | 55.93 | 5,601,992 | -0.81(-1.43%) |
Jul 06, 2021 | 57.19 | 57.22 | 56.05 | 56.74 | 6,011,810 | +0.08(+0.14%) |
Jul 02, 2021 | 56.64 | 56.94 | 55.90 | 56.66 | 5,510,804 | +0.03(+0.05%) |
Jul 01, 2021 | 57.20 | 57.20 | 56.04 | 56.63 | 6,194,992 | -0.93(-1.61%) |
Jun 30, 2021 | 57.98 | 58.10 | 57.30 | 57.55 | 5,335,818 | -0.42(-0.73%) |
Jun 29, 2021 | 57.76 | 58.17 | 57.07 | 57.98 | 5,585,812 | +0.16(+0.27%) |
Jun 28, 2021 | 56.53 | 58.10 | 56.36 | 57.82 | 9,696,854 | +2.27(+4.09%) |
Jun 25, 2021 | 55.55 | 55.79 | 55.12 | 55.55 | 9,144,581 | +0.16(+0.28%) |
Jun 24, 2021 | 54.30 | 55.55 | 54.04 | 55.39 | 6,472,876 | +1.59(+2.95%) |
Jun 23, 2021 | 53.51 | 54.11 | 53.51 | 53.81 | 3,735,468 | +0.17(+0.31%) |
Jun 22, 2021 | 54.37 | 54.36 | 53.22 | 53.64 | 6,509,395 | -0.45(-0.84%) |
Jun 21, 2021 | 53.58 | 54.60 | 52.99 | 54.09 | 6,839,413 | +0.54(+1.01%) |
Jun 18, 2021 | 53.82 | 54.59 | 53.24 | 53.55 | 19,037,136 | -0.84(-1.54%) |
Jun 17, 2021 | 53.13 | 54.67 | 53.09 | 54.39 | 8,179,007 | +1.00(+1.87%) |
Jun 16, 2021 | 53.15 | 53.81 | 52.50 | 53.39 | 7,606,483 | +0.51(+0.97%) |
Jun 15, 2021 | 52.98 | 53.16 | 52.39 | 52.88 | 7,506,477 | -0.21(-0.39%) |
Jun 14, 2021 | 51.60 | 53.28 | 51.46 | 53.09 | 9,556,417 | +1.68(+3.26%) |
Jun 11, 2021 | 50.96 | 51.42 | 50.54 | 51.41 | 7,516,057 | +0.30(+0.58%) |
Jun 10, 2021 | 49.65 | 51.23 | 49.60 | 51.11 | 9,606,629 | +1.43(+2.88%) |
Jun 09, 2021 | 49.88 | 50.62 | 49.45 | 49.68 | 8,844,363 | -0.38(-0.75%) |
Jun 08, 2021 | 50.50 | 51.95 | 48.74 | 50.06 | 20,813,074 | +2.43(+5.10%) |
Jun 07, 2021 | 48.26 | 48.27 | 47.49 | 47.63 | 11,110,326 | -0.42(-0.88%) |
Jun 04, 2021 | 47.00 | 48.14 | 46.99 | 48.05 | 7,363,729 | +1.50(+3.22%) |
Jun 03, 2021 | 46.38 | 47.26 | 46.15 | 46.55 | 6,752,815 | -0.34(-0.72%) |
Jun 02, 2021 | 47.08 | 47.39 | 46.63 | 46.89 | 4,988,595 | -0.23(-0.48%) |
Jun 01, 2021 | 48.09 | 48.30 | 46.94 | 47.12 | 5,295,591 | -0.54(-1.14%) |
May 28, 2021 | 48.00 | 48.56 | 47.56 | 47.66 | 4,225,170 | -0.06(-0.12%) |
May 27, 2021 | 47.66 | 48.02 | 47.22 | 47.72 | 7,001,982 | -0.26(-0.53%) |
May 26, 2021 | 47.68 | 48.14 | 47.21 | 47.97 | 6,722,619 | +0.58(+1.23%) |
May 25, 2021 | 47.33 | 47.79 | 46.89 | 47.39 | 8,632,110 | +0.40(+0.86%) |
May 24, 2021 | 46.05 | 47.22 | 45.89 | 46.99 | 8,070,327 | +1.38(+3.03%) |
May 21, 2021 | 46.16 | 46.16 | 45.30 | 45.61 | 7,705,035 | -0.04(-0.09%) |
May 20, 2021 | 44.22 | 45.81 | 44.16 | 45.65 | 14,466,987 | +1.74(+3.96%) |
May 19, 2021 | 40.73 | 44.23 | 40.70 | 43.91 | 13,249,859 | +2.02(+4.83%) |
May 18, 2021 | 42.51 | 42.66 | 41.78 | 41.89 | 6,437,813 | -0.36(-0.84%) |
May 17, 2021 | 42.35 | 42.73 | 41.66 | 42.24 | 8,838,403 | -0.54(-1.27%) |
May 14, 2021 | 41.92 | 43.23 | 41.32 | 42.78 | 7,862,123 | +1.74(+4.23%) |
May 13, 2021 | 41.47 | 42.27 | 40.25 | 41.05 | 9,298,497 | +0.09(+0.22%) |
May 12, 2021 | 42.33 | 42.52 | 40.61 | 40.96 | 13,615,977 | -2.67(-6.13%) |
May 11, 2021 | 42.11 | 43.98 | 41.51 | 43.63 | 8,335,693 | -0.10(-0.23%) |
May 10, 2021 | 44.95 | 45.26 | 43.70 | 43.73 | 9,132,315 | -1.62(-3.57%) |
May 07, 2021 | 45.29 | 45.96 | 44.91 | 45.35 | 5,977,621 | +0.41(+0.92%) |
May 06, 2021 | 43.86 | 45.06 | 43.46 | 44.93 | 6,851,505 | +0.74(+1.67%) |
May 05, 2021 | 44.26 | 45.02 | 43.80 | 44.19 | 6,436,181 | +0.30(+0.67%) |
May 04, 2021 | 43.11 | 43.91 | 42.12 | 43.90 | 10,046,411 | +0.18(+0.41%) |