Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.14 | 56.87 | 56.01 | 56.10 | 3,845,360 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.98 | 2,153,956 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.43 | 54.14 | 55.08 | 3,417,626 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,904 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.89 | 3,428,800 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.81 | 54.49 | 2,019,660 | +0.56(+1.05%) |
Jul 22, 2021 | 54.44 | 54.48 | 53.50 | 53.93 | 2,409,773 | -0.65(-1.19%) |
Jul 21, 2021 | 54.73 | 55.20 | 54.40 | 54.57 | 3,261,181 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.79 | 54.51 | 2,471,342 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.96 | 2,760,834 | -0.71(-1.31%) |
Jul 16, 2021 | 55.64 | 55.77 | 54.49 | 54.68 | 1,904,198 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,175 | +0.23(+0.41%) |
Jul 14, 2021 | 55.48 | 56.09 | 55.10 | 55.21 | 1,621,143 | -0.43(-0.78%) |
Jul 13, 2021 | 56.26 | 56.55 | 55.50 | 55.64 | 1,939,480 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.89 | 56.11 | 56.36 | 2,181,668 | -0.30(-0.53%) |
Jul 09, 2021 | 56.26 | 56.81 | 56.13 | 56.66 | 2,539,835 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,218,040 | -0.72(-1.29%) |
Jul 07, 2021 | 55.51 | 56.35 | 55.37 | 56.26 | 2,123,545 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,869 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.20 | 56.58 | 56.95 | 1,745,869 | -0.08(-0.13%) |
Jul 01, 2021 | 57.30 | 57.55 | 56.96 | 57.03 | 3,011,705 | +0.10(+0.18%) |
Jun 30, 2021 | 56.83 | 57.11 | 56.53 | 56.92 | 2,735,494 | +0.00(+0.00%) |
Jun 29, 2021 | 57.36 | 57.82 | 56.72 | 56.92 | 2,403,487 | -0.18(-0.31%) |
Jun 28, 2021 | 57.79 | 57.79 | 57.04 | 57.10 | 2,599,832 | -0.63(-1.09%) |
Jun 25, 2021 | 58.05 | 58.14 | 57.06 | 57.73 | 2,664,014 | -0.22(-0.37%) |
Jun 24, 2021 | 57.77 | 58.23 | 57.53 | 57.95 | 1,618,459 | +0.40(+0.70%) |
Jun 23, 2021 | 57.94 | 58.00 | 57.51 | 57.54 | 2,271,274 | -0.36(-0.62%) |
Jun 22, 2021 | 58.28 | 58.36 | 57.65 | 57.90 | 2,388,266 | -0.19(-0.32%) |
Jun 21, 2021 | 57.32 | 58.25 | 57.32 | 58.09 | 2,725,846 | +1.11(+1.95%) |
Jun 18, 2021 | 57.65 | 57.70 | 56.85 | 56.98 | 5,767,319 | -1.19(-2.05%) |
Jun 17, 2021 | 59.94 | 59.97 | 57.25 | 58.17 | 4,289,550 | -1.93(-3.22%) |
Jun 16, 2021 | 60.63 | 60.67 | 59.95 | 60.11 | 2,723,522 | -0.61(-1.01%) |
Jun 15, 2021 | 61.26 | 61.43 | 60.38 | 60.72 | 3,210,556 | -0.54(-0.89%) |
Jun 14, 2021 | 61.83 | 61.90 | 60.90 | 61.26 | 1,972,803 | -0.73(-1.18%) |
Jun 11, 2021 | 63.11 | 63.27 | 61.59 | 61.99 | 3,259,214 | -1.16(-1.83%) |
Jun 10, 2021 | 64.21 | 64.32 | 63.03 | 63.15 | 2,307,995 | -0.83(-1.29%) |
Jun 09, 2021 | 64.29 | 64.45 | 63.85 | 63.98 | 1,430,596 | -0.58(-0.90%) |
Jun 08, 2021 | 64.32 | 64.74 | 63.97 | 64.56 | 2,084,308 | +0.07(+0.10%) |
Jun 07, 2021 | 64.72 | 65.09 | 64.30 | 64.49 | 1,808,297 | -0.10(-0.16%) |
Jun 04, 2021 | 64.31 | 64.79 | 64.21 | 64.60 | 1,806,148 | +0.49(+0.76%) |
Jun 03, 2021 | 63.78 | 64.16 | 63.09 | 64.11 | 2,302,720 | +0.31(+0.49%) |
Jun 02, 2021 | 64.08 | 64.09 | 63.33 | 63.80 | 2,360,454 | +0.00(+0.00%) |
Jun 01, 2021 | 63.07 | 64.08 | 62.96 | 63.80 | 3,319,457 | +1.31(+2.09%) |
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.49 | 2,069,815 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,276 | +0.10(+0.17%) |
May 26, 2021 | 62.30 | 62.57 | 61.59 | 62.45 | 3,389,869 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.48 | 62.55 | 2,061,031 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,538,017 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.34 | 62.29 | 62.91 | 4,020,441 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,594 | -0.27(-0.44%) |
May 19, 2021 | 62.45 | 62.58 | 61.12 | 62.40 | 2,438,750 | -0.56(-0.89%) |
May 18, 2021 | 63.26 | 63.91 | 62.96 | 62.96 | 2,100,458 | -0.23(-0.36%) |
May 17, 2021 | 63.22 | 63.40 | 62.70 | 63.19 | 2,049,743 | -0.02(-0.03%) |
May 14, 2021 | 63.11 | 63.42 | 62.86 | 63.21 | 1,869,389 | +0.49(+0.77%) |
May 13, 2021 | 62.10 | 62.97 | 61.92 | 62.72 | 2,900,592 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.80 | 61.89 | 62.12 | 2,312,516 | -0.36(-0.58%) |
May 11, 2021 | 62.96 | 63.27 | 61.70 | 62.49 | 2,550,905 | -0.69(-1.09%) |
May 10, 2021 | 62.83 | 64.16 | 62.83 | 63.18 | 4,285,951 | +0.57(+0.91%) |
May 07, 2021 | 62.24 | 62.91 | 61.78 | 62.61 | 3,053,115 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.46 | 61.34 | 62.30 | 3,658,639 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.84 | 3,705,586 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.24 | 60.81 | 3,227,881 | +0.44(+0.73%) |