Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.65 | 56.87 | 55.34 | 56.60 | 3,319,441 | +1.00(+1.79%) |
Jul 29, 2021 | 57.23 | 57.37 | 55.07 | 55.61 | 3,538,124 | -0.94(-1.66%) |
Jul 28, 2021 | 56.59 | 56.93 | 56.03 | 56.55 | 2,274,993 | -0.06(-0.10%) |
Jul 27, 2021 | 55.85 | 56.65 | 55.34 | 56.60 | 1,959,162 | +0.37(+0.66%) |
Jul 26, 2021 | 56.65 | 56.76 | 56.00 | 56.23 | 1,599,914 | -0.44(-0.77%) |
Jul 23, 2021 | 56.21 | 56.76 | 56.07 | 56.67 | 1,232,707 | +0.79(+1.41%) |
Jul 22, 2021 | 56.49 | 56.49 | 55.83 | 55.88 | 1,560,587 | -0.52(-0.92%) |
Jul 21, 2021 | 56.21 | 56.80 | 56.16 | 56.40 | 1,341,488 | +0.35(+0.63%) |
Jul 20, 2021 | 56.29 | 56.39 | 55.58 | 56.05 | 2,443,922 | +0.05(+0.08%) |
Jul 19, 2021 | 55.27 | 56.20 | 55.13 | 56.01 | 2,787,821 | -0.06(-0.10%) |
Jul 16, 2021 | 55.82 | 56.66 | 55.68 | 56.06 | 1,844,211 | +0.53(+0.96%) |
Jul 15, 2021 | 54.89 | 55.83 | 54.82 | 55.53 | 1,903,444 | +0.12(+0.22%) |
Jul 14, 2021 | 55.25 | 55.62 | 54.79 | 55.41 | 2,001,981 | +0.09(+0.15%) |
Jul 13, 2021 | 55.66 | 55.70 | 55.17 | 55.32 | 1,759,044 | -0.28(-0.51%) |
Jul 12, 2021 | 55.33 | 55.79 | 54.99 | 55.61 | 1,761,153 | +0.20(+0.36%) |
Jul 09, 2021 | 55.11 | 55.49 | 54.86 | 55.41 | 1,754,834 | +0.89(+1.63%) |
Jul 08, 2021 | 54.76 | 54.88 | 53.97 | 54.52 | 2,497,963 | -0.90(-1.63%) |
Jul 07, 2021 | 53.60 | 55.60 | 53.39 | 55.42 | 3,262,432 | +0.48(+0.88%) |
Jul 06, 2021 | 55.75 | 55.86 | 54.58 | 54.93 | 2,239,132 | -0.74(-1.33%) |
Jul 02, 2021 | 55.73 | 56.17 | 55.58 | 55.67 | 1,528,016 | -0.09(-0.15%) |
Jul 01, 2021 | 55.92 | 56.27 | 55.36 | 55.76 | 2,137,998 | -0.09(-0.15%) |
Jun 30, 2021 | 56.14 | 56.14 | 55.38 | 55.84 | 2,690,604 | +0.73(+1.32%) |
Jun 29, 2021 | 55.30 | 55.83 | 55.04 | 55.11 | 1,854,612 | +0.03(+0.05%) |
Jun 28, 2021 | 55.01 | 55.26 | 54.64 | 55.09 | 1,870,802 | +0.12(+0.22%) |
Jun 25, 2021 | 54.73 | 55.53 | 54.73 | 54.96 | 2,632,496 | +0.36(+0.66%) |
Jun 24, 2021 | 54.97 | 54.98 | 54.24 | 54.60 | 2,675,659 | -0.14(-0.26%) |
Jun 23, 2021 | 55.14 | 55.40 | 54.56 | 54.75 | 2,056,399 | -0.66(-1.20%) |
Jun 22, 2021 | 55.84 | 56.09 | 55.38 | 55.41 | 1,924,979 | -0.12(-0.22%) |
Jun 21, 2021 | 55.10 | 56.07 | 55.06 | 55.53 | 1,962,189 | +0.68(+1.24%) |
Jun 18, 2021 | 55.08 | 56.07 | 54.70 | 54.85 | 6,103,316 | -1.19(-2.13%) |
Jun 17, 2021 | 55.91 | 56.41 | 54.98 | 56.04 | 3,734,110 | +0.20(+0.36%) |
Jun 16, 2021 | 56.40 | 56.71 | 55.46 | 55.84 | 4,136,456 | -0.51(-0.91%) |
Jun 15, 2021 | 56.02 | 56.63 | 55.72 | 56.36 | 3,316,476 | +0.57(+1.02%) |
Jun 14, 2021 | 55.71 | 56.00 | 55.11 | 55.79 | 4,084,520 | +0.09(+0.17%) |
Jun 11, 2021 | 55.38 | 55.95 | 55.30 | 55.69 | 2,472,035 | +0.28(+0.51%) |
Jun 10, 2021 | 56.12 | 56.19 | 55.38 | 55.41 | 2,485,713 | +0.04(+0.07%) |
Jun 09, 2021 | 55.66 | 55.94 | 54.81 | 55.37 | 2,387,791 | -0.73(-1.30%) |
Jun 08, 2021 | 56.39 | 56.49 | 55.78 | 56.10 | 1,662,884 | -0.06(-0.10%) |
Jun 07, 2021 | 56.65 | 56.81 | 55.63 | 56.16 | 1,587,314 | -0.51(-0.90%) |
Jun 04, 2021 | 56.21 | 56.74 | 55.73 | 56.67 | 1,795,715 | +0.65(+1.17%) |
Jun 03, 2021 | 56.19 | 56.55 | 55.68 | 56.02 | 1,886,832 | -0.28(-0.51%) |
Jun 02, 2021 | 57.51 | 57.68 | 56.15 | 56.30 | 2,142,116 | -1.17(-2.03%) |
Jun 01, 2021 | 57.80 | 58.03 | 57.00 | 57.47 | 2,134,493 | +0.29(+0.51%) |
May 28, 2021 | 57.62 | 57.72 | 57.15 | 57.17 | 1,603,100 | -0.15(-0.26%) |
May 27, 2021 | 57.97 | 58.24 | 57.17 | 57.32 | 2,891,606 | -0.42(-0.73%) |
May 26, 2021 | 57.60 | 58.14 | 57.56 | 57.75 | 1,361,367 | +0.09(+0.16%) |
May 25, 2021 | 57.42 | 58.12 | 57.36 | 57.65 | 1,955,103 | +0.38(+0.66%) |
May 24, 2021 | 57.62 | 57.88 | 57.21 | 57.27 | 1,380,340 | -0.02(-0.03%) |
May 21, 2021 | 58.17 | 58.49 | 57.13 | 57.29 | 1,822,627 | -0.53(-0.91%) |
May 20, 2021 | 57.88 | 58.41 | 57.48 | 57.82 | 1,514,899 | -0.20(-0.34%) |
May 19, 2021 | 57.41 | 58.05 | 56.47 | 58.02 | 3,315,767 | -0.20(-0.34%) |
May 18, 2021 | 60.30 | 60.48 | 58.16 | 58.22 | 2,498,362 | -2.04(-3.39%) |
May 17, 2021 | 60.32 | 60.42 | 58.91 | 60.26 | 2,243,603 | -0.32(-0.53%) |
May 14, 2021 | 60.55 | 60.82 | 60.08 | 60.58 | 1,490,880 | +0.36(+0.60%) |
May 13, 2021 | 59.04 | 60.65 | 58.71 | 60.22 | 1,755,823 | +1.56(+2.66%) |
May 12, 2021 | 60.88 | 60.97 | 58.50 | 58.66 | 3,188,959 | -2.43(-3.97%) |
May 11, 2021 | 62.69 | 62.82 | 60.80 | 61.09 | 2,546,814 | -2.29(-3.61%) |
May 10, 2021 | 63.27 | 64.72 | 62.96 | 63.37 | 2,026,610 | +0.24(+0.37%) |
May 07, 2021 | 62.50 | 63.47 | 62.30 | 63.14 | 1,392,086 | +0.76(+1.23%) |
May 06, 2021 | 62.10 | 62.44 | 61.41 | 62.37 | 1,493,643 | +0.50(+0.81%) |
May 05, 2021 | 61.94 | 62.14 | 60.88 | 61.87 | 1,165,658 | -0.02(-0.03%) |
May 04, 2021 | 61.26 | 62.04 | 61.26 | 61.89 | 1,603,728 | +0.38(+0.61%) |