Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.37 | 61.64 | 60.74 | 61.00 | 10,768,862 | -1.38(-2.21%) |
Jul 29, 2021 | 62.75 | 62.89 | 62.33 | 62.38 | 8,503,299 | -0.21(-0.33%) |
Jul 28, 2021 | 61.55 | 62.67 | 61.40 | 62.58 | 7,944,485 | +1.01(+1.64%) |
Jul 27, 2021 | 61.22 | 61.68 | 61.00 | 61.58 | 6,507,087 | +0.16(+0.26%) |
Jul 26, 2021 | 61.58 | 61.91 | 61.16 | 61.41 | 4,829,555 | -0.24(-0.39%) |
Jul 23, 2021 | 61.53 | 61.94 | 61.32 | 61.66 | 3,945,259 | +0.33(+0.54%) |
Jul 22, 2021 | 60.75 | 61.46 | 60.58 | 61.33 | 3,248,076 | +0.21(+0.35%) |
Jul 21, 2021 | 61.59 | 61.66 | 60.75 | 61.11 | 6,570,778 | -0.67(-1.08%) |
Jul 20, 2021 | 61.03 | 62.33 | 60.99 | 61.78 | 10,447,279 | +0.83(+1.36%) |
Jul 19, 2021 | 61.23 | 61.70 | 60.45 | 60.95 | 6,777,396 | -0.36(-0.58%) |
Jul 16, 2021 | 61.09 | 61.61 | 61.09 | 61.31 | 6,678,017 | +0.29(+0.48%) |
Jul 15, 2021 | 60.62 | 61.09 | 60.18 | 61.01 | 6,858,752 | +0.33(+0.54%) |
Jul 14, 2021 | 60.81 | 60.84 | 60.24 | 60.68 | 6,660,434 | -0.07(-0.12%) |
Jul 13, 2021 | 60.59 | 61.20 | 60.59 | 60.75 | 5,058,141 | -0.03(-0.04%) |
Jul 12, 2021 | 60.95 | 61.69 | 60.52 | 60.78 | 8,197,048 | -0.16(-0.26%) |
Jul 09, 2021 | 60.38 | 61.11 | 60.26 | 60.94 | 7,186,324 | +0.47(+0.78%) |
Jul 08, 2021 | 60.80 | 60.97 | 60.23 | 60.47 | 5,576,627 | -0.60(-0.98%) |
Jul 07, 2021 | 61.10 | 61.13 | 60.57 | 61.07 | 6,819,750 | -0.04(-0.07%) |
Jul 06, 2021 | 61.62 | 61.69 | 60.73 | 61.11 | 6,906,543 | -0.80(-1.28%) |
Jul 02, 2021 | 61.89 | 62.04 | 61.32 | 61.91 | 4,443,392 | +0.15(+0.25%) |
Jul 01, 2021 | 61.41 | 61.97 | 61.11 | 61.75 | 6,116,573 | +0.24(+0.39%) |
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,455 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,070 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,365,912 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,276 | +0.63(+1.04%) |
Jun 24, 2021 | 59.65 | 60.96 | 59.54 | 60.01 | 5,657,432 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,752,981 | -0.36(-0.60%) |
Jun 22, 2021 | 60.07 | 60.39 | 59.65 | 59.90 | 5,369,109 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.36 | 59.65 | 60.16 | 5,944,785 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,069 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.40 | 60.05 | 7,853,454 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,740 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.83 | 7,224,299 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,578 | +0.08(+0.13%) |
Jun 11, 2021 | 61.13 | 61.22 | 60.69 | 60.80 | 7,836,721 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,728 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,631 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,835 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.09 | 59.33 | 59.60 | 8,894,546 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,660 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,525 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.38 | 7,434,289 | +0.63(+1.09%) |
Jun 01, 2021 | 58.74 | 58.84 | 57.57 | 57.75 | 7,434,219 | -0.70(-1.19%) |
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,718,910 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,056 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,102 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,660 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,007 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.75 | 60.78 | 7,328,134 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,645 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,766 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,656,961 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.52 | 61.06 | 7,028,399 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,434 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,618 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,207 | +0.20(+0.34%) |
May 11, 2021 | 59.30 | 60.19 | 59.04 | 59.43 | 7,252,168 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,787,920 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,544 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,848 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,028 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,413 | -0.14(-0.24%) |