Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.29 | 59.19 | 57.66 | 57.90 | 9,872,600 | -0.75(-1.28%) |
Jul 29, 2021 | 58.83 | 59.20 | 58.15 | 58.65 | 7,046,374 | +0.37(+0.64%) |
Jul 28, 2021 | 57.90 | 58.82 | 57.05 | 58.28 | 9,064,039 | +0.73(+1.27%) |
Jul 27, 2021 | 57.25 | 57.96 | 56.76 | 57.55 | 7,297,811 | -0.26(-0.45%) |
Jul 26, 2021 | 57.52 | 58.39 | 57.36 | 57.81 | 5,900,672 | +0.47(+0.82%) |
Jul 23, 2021 | 57.48 | 57.91 | 56.74 | 57.34 | 5,864,838 | +0.48(+0.85%) |
Jul 22, 2021 | 57.98 | 58.05 | 56.55 | 56.85 | 9,551,125 | -1.30(-2.23%) |
Jul 21, 2021 | 57.50 | 58.59 | 57.50 | 58.15 | 11,526,570 | +1.24(+2.18%) |
Jul 20, 2021 | 55.32 | 58.17 | 55.26 | 56.91 | 23,199,500 | +1.51(+2.72%) |
Jul 19, 2021 | 55.85 | 56.35 | 54.87 | 55.40 | 25,035,784 | -1.98(-3.45%) |
Jul 16, 2021 | 59.69 | 59.69 | 57.26 | 57.38 | 9,938,771 | -1.80(-3.03%) |
Jul 15, 2021 | 57.97 | 59.41 | 57.63 | 59.18 | 17,432,252 | +0.70(+1.20%) |
Jul 14, 2021 | 58.79 | 59.77 | 57.91 | 58.47 | 12,521,410 | -0.30(-0.50%) |
Jul 13, 2021 | 59.93 | 60.01 | 58.56 | 58.77 | 11,183,033 | -1.30(-2.17%) |
Jul 12, 2021 | 59.29 | 60.20 | 58.73 | 60.07 | 5,750,089 | +0.12(+0.20%) |
Jul 09, 2021 | 58.64 | 59.96 | 58.43 | 59.95 | 17,242,734 | +2.57(+4.48%) |
Jul 08, 2021 | 57.18 | 58.17 | 56.67 | 57.38 | 16,451,045 | -1.07(-1.84%) |
Jul 07, 2021 | 58.25 | 59.18 | 58.03 | 58.46 | 13,297,053 | -0.33(-0.57%) |
Jul 06, 2021 | 60.31 | 60.34 | 58.39 | 58.79 | 13,645,113 | -1.67(-2.76%) |
Jul 02, 2021 | 61.05 | 61.23 | 60.29 | 60.45 | 6,094,448 | -0.76(-1.24%) |
Jul 01, 2021 | 60.90 | 61.41 | 60.70 | 61.21 | 9,329,558 | +0.57(+0.95%) |
Jun 30, 2021 | 60.21 | 60.99 | 60.21 | 60.64 | 10,805,054 | +0.10(+0.17%) |
Jun 29, 2021 | 61.41 | 61.91 | 60.22 | 60.54 | 9,299,508 | -0.34(-0.56%) |
Jun 28, 2021 | 62.24 | 62.32 | 60.56 | 60.88 | 9,737,594 | -1.71(-2.74%) |
Jun 25, 2021 | 62.13 | 62.92 | 61.70 | 62.59 | 9,184,666 | +0.70(+1.14%) |
Jun 24, 2021 | 61.30 | 62.02 | 60.74 | 61.89 | 7,968,938 | +0.95(+1.56%) |
Jun 23, 2021 | 61.06 | 61.49 | 60.88 | 60.94 | 6,598,634 | -0.01(-0.02%) |
Jun 22, 2021 | 60.89 | 61.20 | 59.90 | 60.94 | 6,773,852 | -0.05(-0.08%) |
Jun 21, 2021 | 59.24 | 61.08 | 59.24 | 60.99 | 13,433,047 | +2.38(+4.06%) |
Jun 18, 2021 | 59.84 | 60.28 | 58.58 | 58.61 | 22,093,578 | -2.04(-3.37%) |
Jun 17, 2021 | 64.19 | 64.28 | 60.54 | 60.65 | 25,670,432 | -3.21(-5.03%) |
Jun 16, 2021 | 62.67 | 64.17 | 61.88 | 63.87 | 15,842,576 | +0.93(+1.48%) |
Jun 15, 2021 | 62.14 | 63.47 | 61.82 | 62.94 | 7,712,607 | +0.87(+1.41%) |
Jun 14, 2021 | 63.15 | 63.45 | 61.61 | 62.06 | 12,682,009 | -1.10(-1.73%) |
Jun 11, 2021 | 63.17 | 63.71 | 62.79 | 63.16 | 12,066,232 | +0.18(+0.29%) |
Jun 10, 2021 | 65.02 | 65.11 | 62.87 | 62.97 | 11,123,994 | -1.24(-1.94%) |
Jun 09, 2021 | 64.63 | 64.71 | 64.05 | 64.22 | 10,067,975 | -1.09(-1.66%) |
Jun 08, 2021 | 64.98 | 65.42 | 64.17 | 65.30 | 7,397,178 | -0.04(-0.06%) |
Jun 07, 2021 | 65.31 | 65.59 | 64.97 | 65.34 | 4,358,057 | +0.23(+0.35%) |
Jun 04, 2021 | 65.20 | 65.22 | 64.33 | 65.11 | 5,155,815 | -0.11(-0.17%) |
Jun 03, 2021 | 65.07 | 65.69 | 64.72 | 65.22 | 7,544,600 | +0.22(+0.34%) |
Jun 02, 2021 | 65.94 | 65.97 | 65.00 | 65.00 | 5,589,129 | -0.67(-1.02%) |
Jun 01, 2021 | 65.56 | 65.93 | 65.32 | 65.67 | 7,899,505 | +0.59(+0.91%) |
May 28, 2021 | 65.22 | 65.22 | 64.13 | 65.08 | 6,734,172 | -0.03(-0.04%) |
May 27, 2021 | 64.80 | 65.26 | 64.56 | 65.11 | 7,641,396 | +1.10(+1.73%) |
May 26, 2021 | 63.33 | 64.10 | 62.94 | 64.00 | 6,387,836 | +0.97(+1.53%) |
May 25, 2021 | 64.67 | 65.38 | 62.97 | 63.04 | 8,124,662 | -1.47(-2.28%) |
May 24, 2021 | 65.17 | 65.17 | 64.22 | 64.51 | 6,250,264 | -0.42(-0.65%) |
May 21, 2021 | 64.54 | 65.43 | 64.33 | 64.93 | 12,754,559 | +0.87(+1.35%) |
May 20, 2021 | 64.13 | 64.37 | 63.15 | 64.07 | 7,790,904 | -0.19(-0.30%) |
May 19, 2021 | 63.69 | 64.26 | 62.60 | 64.26 | 10,400,352 | -0.24(-0.37%) |
May 18, 2021 | 65.60 | 65.99 | 64.48 | 64.50 | 7,294,757 | -1.10(-1.67%) |
May 17, 2021 | 65.41 | 65.71 | 64.68 | 65.60 | 5,799,032 | +0.05(+0.07%) |
May 14, 2021 | 64.91 | 65.65 | 64.40 | 65.55 | 6,107,433 | +1.13(+1.76%) |
May 13, 2021 | 62.34 | 64.77 | 62.14 | 64.42 | 8,905,178 | +2.09(+3.35%) |
May 12, 2021 | 64.68 | 65.05 | 62.13 | 62.33 | 9,112,241 | -1.59(-2.49%) |
May 11, 2021 | 63.51 | 65.04 | 63.49 | 63.92 | 8,952,621 | -0.55(-0.86%) |
May 10, 2021 | 65.49 | 66.12 | 64.43 | 64.47 | 7,142,931 | -0.71(-1.09%) |
May 07, 2021 | 64.11 | 65.24 | 63.48 | 65.18 | 8,681,477 | +0.15(+0.23%) |
May 06, 2021 | 64.75 | 65.06 | 63.85 | 65.03 | 7,590,969 | +0.43(+0.67%) |
May 05, 2021 | 64.54 | 65.02 | 63.63 | 64.60 | 7,424,123 | +0.19(+0.30%) |
May 04, 2021 | 62.96 | 64.41 | 62.38 | 64.41 | 11,350,293 | +1.02(+1.61%) |