Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.80 | 58.69 | 57.18 | 57.42 | 9,955,495 | -0.74(-1.28%) |
Jul 29, 2021 | 58.34 | 58.71 | 57.67 | 58.16 | 7,105,539 | +0.37(+0.64%) |
Jul 28, 2021 | 57.42 | 58.33 | 56.57 | 57.79 | 9,140,145 | +0.73(+1.27%) |
Jul 27, 2021 | 56.78 | 57.47 | 56.29 | 57.07 | 7,359,087 | -0.26(-0.45%) |
Jul 26, 2021 | 57.04 | 57.90 | 56.89 | 57.33 | 5,950,217 | +0.47(+0.82%) |
Jul 23, 2021 | 57.00 | 57.43 | 56.27 | 56.86 | 5,914,082 | +0.48(+0.85%) |
Jul 22, 2021 | 57.50 | 57.56 | 56.08 | 56.38 | 9,631,321 | -1.28(-2.23%) |
Jul 21, 2021 | 57.02 | 58.11 | 57.02 | 57.67 | 11,623,353 | +1.23(+2.18%) |
Jul 20, 2021 | 54.86 | 57.69 | 54.80 | 56.44 | 23,394,294 | +1.50(+2.72%) |
Jul 19, 2021 | 55.39 | 55.89 | 54.41 | 54.94 | 25,245,996 | -1.96(-3.45%) |
Jul 16, 2021 | 59.19 | 59.19 | 56.78 | 56.90 | 10,022,221 | -1.78(-3.03%) |
Jul 15, 2021 | 57.49 | 58.91 | 57.15 | 58.68 | 17,578,622 | +0.70(+1.20%) |
Jul 14, 2021 | 58.30 | 59.27 | 57.43 | 57.99 | 12,626,546 | -0.29(-0.50%) |
Jul 13, 2021 | 59.43 | 59.51 | 58.07 | 58.28 | 11,276,931 | -1.29(-2.17%) |
Jul 12, 2021 | 58.79 | 59.70 | 58.24 | 59.57 | 5,798,369 | +0.12(+0.20%) |
Jul 09, 2021 | 58.15 | 59.46 | 57.95 | 59.45 | 17,387,512 | +2.55(+4.48%) |
Jul 08, 2021 | 56.70 | 57.68 | 56.20 | 56.90 | 16,589,176 | -1.06(-1.84%) |
Jul 07, 2021 | 57.77 | 58.68 | 57.55 | 57.97 | 13,408,702 | -0.33(-0.57%) |
Jul 06, 2021 | 59.80 | 59.84 | 57.90 | 58.30 | 13,759,684 | -1.65(-2.76%) |
Jul 02, 2021 | 60.54 | 60.72 | 59.79 | 59.95 | 6,145,620 | -0.75(-1.24%) |
Jul 01, 2021 | 60.39 | 60.90 | 60.20 | 60.70 | 9,407,893 | +0.57(+0.95%) |
Jun 30, 2021 | 59.71 | 60.48 | 59.71 | 60.13 | 10,895,778 | +0.10(+0.17%) |
Jun 29, 2021 | 60.90 | 61.39 | 59.72 | 60.03 | 9,377,591 | -0.34(-0.56%) |
Jun 28, 2021 | 61.72 | 61.80 | 60.05 | 60.37 | 9,819,356 | -1.70(-2.73%) |
Jun 25, 2021 | 61.61 | 62.39 | 61.19 | 62.07 | 9,261,785 | +0.70(+1.14%) |
Jun 24, 2021 | 60.79 | 61.50 | 60.23 | 61.37 | 8,035,849 | +0.95(+1.56%) |
Jun 23, 2021 | 60.56 | 60.98 | 60.37 | 60.43 | 6,654,039 | -0.01(-0.02%) |
Jun 22, 2021 | 60.38 | 60.69 | 59.40 | 60.44 | 6,830,728 | -0.05(-0.08%) |
Jun 21, 2021 | 58.75 | 60.57 | 58.75 | 60.48 | 13,545,837 | +2.36(+4.06%) |
Jun 18, 2021 | 59.34 | 59.78 | 58.09 | 58.12 | 22,278,932 | -2.03(-3.37%) |
Jun 17, 2021 | 63.65 | 63.74 | 60.04 | 60.15 | 25,885,794 | -3.19(-5.03%) |
Jun 16, 2021 | 62.15 | 63.64 | 61.36 | 63.33 | 15,975,487 | +0.92(+1.48%) |
Jun 15, 2021 | 61.63 | 62.94 | 61.31 | 62.41 | 7,777,312 | +0.87(+1.41%) |
Jun 14, 2021 | 62.62 | 62.92 | 61.10 | 61.54 | 12,788,405 | -1.09(-1.73%) |
Jun 11, 2021 | 62.65 | 63.18 | 62.27 | 62.63 | 12,167,462 | +0.18(+0.29%) |
Jun 10, 2021 | 64.48 | 64.57 | 62.35 | 62.45 | 11,217,319 | -1.23(-1.94%) |
Jun 09, 2021 | 64.09 | 64.17 | 63.52 | 63.68 | 10,152,441 | -1.08(-1.66%) |
Jun 08, 2021 | 64.44 | 64.87 | 63.64 | 64.76 | 7,459,236 | -0.04(-0.06%) |
Jun 07, 2021 | 64.77 | 65.04 | 64.42 | 64.79 | 4,394,619 | +0.23(+0.35%) |
Jun 04, 2021 | 64.66 | 64.68 | 63.79 | 64.57 | 5,199,070 | -0.11(-0.17%) |
Jun 03, 2021 | 64.53 | 65.14 | 64.18 | 64.68 | 7,607,896 | +0.22(+0.34%) |
Jun 02, 2021 | 65.39 | 65.42 | 64.46 | 64.46 | 5,636,019 | -0.67(-1.02%) |
Jun 01, 2021 | 65.01 | 65.38 | 64.77 | 65.12 | 7,965,778 | +0.58(+0.91%) |
May 28, 2021 | 64.68 | 64.68 | 63.60 | 64.54 | 6,790,668 | -0.03(-0.04%) |
May 27, 2021 | 64.26 | 64.72 | 64.02 | 64.57 | 7,705,504 | +1.10(+1.73%) |
May 26, 2021 | 62.80 | 63.57 | 62.42 | 63.47 | 6,441,426 | +0.96(+1.53%) |
May 25, 2021 | 64.13 | 64.84 | 62.45 | 62.51 | 8,192,824 | -1.46(-2.28%) |
May 24, 2021 | 64.63 | 64.63 | 63.68 | 63.97 | 6,302,700 | -0.42(-0.65%) |
May 21, 2021 | 64.00 | 64.88 | 63.80 | 64.39 | 12,861,563 | +0.86(+1.35%) |
May 20, 2021 | 63.60 | 63.83 | 62.63 | 63.53 | 7,856,266 | -0.19(-0.30%) |
May 19, 2021 | 63.16 | 63.73 | 62.08 | 63.73 | 10,487,605 | -0.24(-0.37%) |
May 18, 2021 | 65.05 | 65.44 | 63.95 | 63.96 | 7,355,957 | -1.09(-1.67%) |
May 17, 2021 | 64.87 | 65.16 | 64.14 | 65.05 | 5,847,683 | +0.05(+0.07%) |
May 14, 2021 | 64.37 | 65.10 | 63.86 | 65.00 | 6,158,671 | +1.12(+1.76%) |
May 13, 2021 | 61.82 | 64.23 | 61.63 | 63.88 | 8,979,888 | +2.07(+3.35%) |
May 12, 2021 | 64.14 | 64.51 | 61.62 | 61.81 | 9,188,689 | -1.58(-2.49%) |
May 11, 2021 | 62.98 | 64.50 | 62.96 | 63.39 | 9,027,729 | -0.55(-0.86%) |
May 10, 2021 | 64.95 | 65.57 | 63.89 | 63.94 | 7,202,857 | -0.70(-1.09%) |
May 07, 2021 | 63.58 | 64.69 | 62.95 | 64.64 | 8,754,310 | +0.15(+0.23%) |
May 06, 2021 | 64.21 | 64.52 | 63.32 | 64.49 | 7,654,653 | +0.43(+0.67%) |
May 05, 2021 | 64.00 | 64.48 | 63.10 | 64.06 | 7,486,407 | +0.19(+0.30%) |
May 04, 2021 | 62.44 | 63.87 | 61.86 | 63.87 | 11,445,516 | +1.01(+1.61%) |