Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.20 | 57.87 | 57.08 | 57.35 | 4,999,024 | +0.27(+0.48%) |
Jul 29, 2021 | 57.17 | 57.39 | 56.96 | 57.08 | 1,494,086 | +0.10(+0.17%) |
Jul 28, 2021 | 57.49 | 57.70 | 56.83 | 56.98 | 1,875,747 | -0.69(-1.19%) |
Jul 27, 2021 | 57.28 | 58.03 | 57.11 | 57.67 | 1,504,999 | +0.42(+0.73%) |
Jul 26, 2021 | 57.31 | 57.63 | 57.20 | 57.25 | 1,552,061 | -0.16(-0.28%) |
Jul 23, 2021 | 56.89 | 57.64 | 56.62 | 57.41 | 1,430,077 | +0.60(+1.05%) |
Jul 22, 2021 | 57.11 | 57.32 | 56.60 | 56.82 | 2,529,998 | -0.49(-0.85%) |
Jul 21, 2021 | 58.28 | 58.38 | 57.31 | 57.31 | 1,789,163 | -0.99(-1.69%) |
Jul 20, 2021 | 58.81 | 59.38 | 58.23 | 58.29 | 2,497,821 | -0.37(-0.63%) |
Jul 19, 2021 | 58.24 | 58.74 | 57.54 | 58.66 | 2,013,839 | +0.50(+0.86%) |
Jul 16, 2021 | 58.08 | 58.35 | 57.82 | 58.17 | 1,830,330 | +0.33(+0.58%) |
Jul 15, 2021 | 57.18 | 57.88 | 56.98 | 57.83 | 1,840,779 | +0.62(+1.08%) |
Jul 14, 2021 | 57.12 | 57.46 | 56.58 | 57.22 | 1,966,774 | +0.05(+0.08%) |
Jul 13, 2021 | 57.68 | 57.93 | 56.97 | 57.17 | 2,156,503 | -0.55(-0.96%) |
Jul 12, 2021 | 58.04 | 58.14 | 57.50 | 57.72 | 1,670,589 | -0.46(-0.79%) |
Jul 09, 2021 | 58.00 | 58.42 | 57.98 | 58.18 | 1,605,242 | +0.25(+0.44%) |
Jul 08, 2021 | 58.03 | 58.67 | 57.74 | 57.93 | 1,448,895 | -0.15(-0.26%) |
Jul 07, 2021 | 57.60 | 58.43 | 57.50 | 58.08 | 1,918,482 | +0.40(+0.69%) |
Jul 06, 2021 | 57.79 | 57.85 | 57.21 | 57.69 | 2,085,745 | -0.26(-0.45%) |
Jul 02, 2021 | 58.19 | 58.26 | 57.72 | 57.95 | 1,918,233 | +0.05(+0.08%) |
Jul 01, 2021 | 58.23 | 58.44 | 57.80 | 57.90 | 2,530,537 | -0.33(-0.56%) |
Jun 30, 2021 | 57.87 | 58.65 | 57.87 | 58.23 | 4,715,830 | +0.36(+0.63%) |
Jun 29, 2021 | 58.30 | 58.47 | 57.64 | 57.87 | 2,965,164 | -0.43(-0.75%) |
Jun 28, 2021 | 57.81 | 58.43 | 57.65 | 58.30 | 2,157,702 | +0.43(+0.75%) |
Jun 25, 2021 | 57.28 | 57.92 | 57.22 | 57.87 | 2,421,946 | +0.44(+0.77%) |
Jun 24, 2021 | 57.05 | 57.49 | 56.83 | 57.42 | 1,363,305 | +0.34(+0.59%) |
Jun 23, 2021 | 57.74 | 57.77 | 57.06 | 57.09 | 1,906,261 | -0.77(-1.33%) |
Jun 22, 2021 | 58.27 | 58.27 | 57.79 | 57.86 | 1,827,732 | -0.23(-0.39%) |
Jun 21, 2021 | 57.70 | 58.10 | 57.56 | 58.08 | 2,554,646 | +0.52(+0.91%) |
Jun 18, 2021 | 58.14 | 58.20 | 57.54 | 57.56 | 3,828,105 | -0.85(-1.46%) |
Jun 17, 2021 | 58.50 | 58.85 | 57.84 | 58.41 | 2,693,105 | -0.23(-0.39%) |
Jun 16, 2021 | 58.85 | 59.07 | 58.54 | 58.64 | 2,792,420 | -0.08(-0.14%) |
Jun 15, 2021 | 59.23 | 59.33 | 58.64 | 58.72 | 1,805,023 | -0.47(-0.80%) |
Jun 14, 2021 | 58.96 | 59.22 | 58.58 | 59.19 | 1,509,218 | +0.21(+0.35%) |
Jun 11, 2021 | 59.21 | 59.37 | 58.57 | 58.98 | 1,721,957 | -0.13(-0.21%) |
Jun 10, 2021 | 58.74 | 59.26 | 58.48 | 59.11 | 1,795,542 | +0.45(+0.77%) |
Jun 09, 2021 | 58.36 | 59.46 | 58.27 | 58.65 | 3,422,549 | -1.07(-1.79%) |
Jun 08, 2021 | 60.19 | 60.32 | 59.59 | 59.72 | 2,729,143 | -0.39(-0.65%) |
Jun 07, 2021 | 60.31 | 60.40 | 59.69 | 60.11 | 1,648,922 | -0.20(-0.33%) |
Jun 04, 2021 | 60.39 | 60.65 | 60.09 | 60.31 | 1,568,836 | -0.09(-0.15%) |
Jun 03, 2021 | 60.17 | 60.71 | 59.96 | 60.40 | 2,322,508 | +0.26(+0.44%) |
Jun 02, 2021 | 59.39 | 60.22 | 59.10 | 60.14 | 2,565,412 | +0.89(+1.50%) |
Jun 01, 2021 | 59.41 | 59.83 | 58.95 | 59.25 | 1,953,334 | -0.03(-0.05%) |
May 28, 2021 | 58.97 | 59.70 | 58.93 | 59.28 | 3,009,902 | +0.48(+0.82%) |
May 27, 2021 | 59.37 | 59.66 | 58.70 | 58.80 | 3,657,050 | -0.49(-0.83%) |
May 26, 2021 | 59.53 | 59.64 | 59.14 | 59.29 | 1,623,498 | -0.13(-0.23%) |
May 25, 2021 | 59.30 | 59.49 | 58.70 | 59.43 | 2,567,808 | +0.13(+0.21%) |
May 24, 2021 | 59.71 | 59.97 | 59.27 | 59.30 | 1,600,559 | -0.36(-0.60%) |
May 21, 2021 | 59.54 | 60.29 | 59.46 | 59.66 | 2,372,211 | +0.16(+0.27%) |
May 20, 2021 | 59.17 | 59.95 | 59.06 | 59.50 | 2,865,743 | +0.25(+0.42%) |
May 19, 2021 | 59.19 | 59.29 | 58.66 | 59.25 | 1,881,289 | +0.00(+0.00%) |
May 18, 2021 | 59.39 | 59.62 | 58.92 | 59.25 | 1,766,117 | -0.25(-0.42%) |
May 17, 2021 | 59.70 | 60.12 | 58.97 | 59.50 | 2,458,573 | -0.20(-0.33%) |
May 14, 2021 | 60.83 | 61.54 | 59.66 | 59.70 | 3,327,759 | -1.03(-1.70%) |
May 13, 2021 | 59.16 | 61.09 | 59.10 | 60.73 | 2,884,440 | +1.14(+1.91%) |
May 12, 2021 | 60.33 | 60.34 | 59.53 | 59.59 | 2,767,895 | -0.65(-1.09%) |
May 11, 2021 | 61.33 | 61.52 | 59.88 | 60.24 | 3,134,649 | -0.95(-1.55%) |
May 10, 2021 | 60.24 | 61.41 | 60.06 | 61.19 | 3,395,109 | +1.13(+1.88%) |
May 07, 2021 | 60.20 | 60.24 | 59.19 | 60.06 | 4,376,530 | -0.52(-0.86%) |
May 06, 2021 | 58.32 | 61.45 | 58.32 | 60.58 | 14,036,472 | +4.00(+7.07%) |
May 05, 2021 | 56.07 | 56.62 | 55.52 | 56.58 | 4,269,876 | +0.53(+0.94%) |
May 04, 2021 | 56.59 | 56.79 | 55.61 | 56.05 | 2,930,349 | -0.37(-0.65%) |