Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.86 | 62.19 | 61.28 | 61.61 | 11,025,799 | -0.25(-0.41%) |
Jul 29, 2021 | 62.63 | 62.88 | 61.77 | 61.86 | 9,875,062 | -0.53(-0.84%) |
Jul 28, 2021 | 61.36 | 62.62 | 60.83 | 62.39 | 12,825,476 | +1.13(+1.84%) |
Jul 27, 2021 | 61.05 | 61.47 | 60.86 | 61.26 | 12,326,646 | -0.18(-0.30%) |
Jul 26, 2021 | 61.92 | 62.03 | 61.26 | 61.44 | 9,149,716 | -0.59(-0.95%) |
Jul 23, 2021 | 61.72 | 62.21 | 61.54 | 62.03 | 7,813,369 | +0.34(+0.56%) |
Jul 22, 2021 | 60.94 | 61.72 | 60.75 | 61.69 | 13,183,732 | +0.73(+1.19%) |
Jul 21, 2021 | 60.92 | 61.03 | 60.42 | 60.96 | 6,384,503 | +0.40(+0.66%) |
Jul 20, 2021 | 60.36 | 61.42 | 60.31 | 60.56 | 9,595,530 | +0.33(+0.54%) |
Jul 19, 2021 | 60.63 | 61.05 | 59.71 | 60.24 | 12,270,389 | -0.85(-1.40%) |
Jul 16, 2021 | 61.22 | 61.34 | 60.65 | 61.09 | 7,030,402 | -0.12(-0.19%) |
Jul 15, 2021 | 61.41 | 61.67 | 60.93 | 61.21 | 8,232,828 | -0.41(-0.66%) |
Jul 14, 2021 | 61.30 | 61.72 | 61.00 | 61.62 | 7,858,175 | +0.40(+0.65%) |
Jul 13, 2021 | 61.02 | 61.37 | 60.83 | 61.22 | 6,102,841 | -0.05(-0.09%) |
Jul 12, 2021 | 60.87 | 61.60 | 60.82 | 61.27 | 8,790,139 | +0.31(+0.51%) |
Jul 09, 2021 | 60.54 | 61.33 | 60.54 | 60.96 | 9,799,878 | +0.43(+0.70%) |
Jul 08, 2021 | 60.50 | 60.63 | 59.97 | 60.54 | 12,597,572 | -0.41(-0.67%) |
Jul 07, 2021 | 60.61 | 60.99 | 60.11 | 60.94 | 8,741,975 | +0.44(+0.74%) |
Jul 06, 2021 | 60.53 | 60.64 | 59.95 | 60.50 | 10,545,671 | -0.27(-0.45%) |
Jul 02, 2021 | 60.60 | 60.80 | 60.21 | 60.77 | 7,584,401 | +0.35(+0.59%) |
Jul 01, 2021 | 60.29 | 60.58 | 60.14 | 60.42 | 9,282,191 | +0.21(+0.35%) |
Jun 30, 2021 | 59.75 | 60.52 | 59.64 | 60.21 | 11,231,163 | +0.50(+0.83%) |
Jun 29, 2021 | 59.83 | 60.02 | 59.55 | 59.71 | 5,913,360 | -0.12(-0.20%) |
Jun 28, 2021 | 60.12 | 60.36 | 59.58 | 59.83 | 9,732,901 | -0.31(-0.51%) |
Jun 25, 2021 | 59.41 | 60.45 | 59.21 | 60.14 | 25,084,634 | +0.80(+1.35%) |
Jun 24, 2021 | 58.98 | 59.66 | 58.94 | 59.33 | 7,482,252 | +0.53(+0.90%) |
Jun 23, 2021 | 59.60 | 59.67 | 58.78 | 58.80 | 8,293,344 | -0.61(-1.03%) |
Jun 22, 2021 | 60.15 | 60.18 | 59.21 | 59.42 | 10,497,626 | -0.80(-1.33%) |
Jun 21, 2021 | 60.02 | 60.52 | 59.90 | 60.22 | 11,315,011 | +0.32(+0.54%) |
Jun 18, 2021 | 59.83 | 60.13 | 59.27 | 59.89 | 16,689,859 | -0.27(-0.45%) |
Jun 17, 2021 | 60.40 | 60.52 | 59.68 | 60.16 | 9,813,042 | -0.14(-0.22%) |
Jun 16, 2021 | 60.75 | 61.15 | 60.22 | 60.30 | 11,980,449 | -0.45(-0.74%) |
Jun 15, 2021 | 60.82 | 60.88 | 60.30 | 60.75 | 6,933,755 | +0.12(+0.19%) |
Jun 14, 2021 | 60.66 | 60.78 | 60.06 | 60.63 | 6,056,043 | -0.05(-0.07%) |
Jun 11, 2021 | 61.17 | 61.22 | 60.17 | 60.68 | 10,589,556 | -0.05(-0.07%) |
Jun 10, 2021 | 59.06 | 61.00 | 58.95 | 60.72 | 16,664,476 | +1.79(+3.04%) |
Jun 09, 2021 | 57.69 | 59.06 | 57.60 | 58.93 | 15,208,360 | +1.53(+2.67%) |
Jun 08, 2021 | 58.40 | 58.47 | 56.96 | 57.40 | 16,004,392 | -0.96(-1.65%) |
Jun 07, 2021 | 58.60 | 58.94 | 58.33 | 58.36 | 8,849,563 | -0.15(-0.26%) |
Jun 04, 2021 | 58.55 | 58.78 | 58.44 | 58.51 | 8,929,550 | +0.13(+0.22%) |
Jun 03, 2021 | 58.09 | 58.65 | 57.92 | 58.39 | 8,677,277 | +0.10(+0.17%) |
Jun 02, 2021 | 58.78 | 58.95 | 58.15 | 58.29 | 8,342,578 | -0.37(-0.63%) |
Jun 01, 2021 | 59.83 | 59.83 | 58.60 | 58.66 | 9,760,602 | -0.56(-0.94%) |
May 28, 2021 | 59.16 | 59.66 | 59.11 | 59.22 | 7,055,027 | +0.01(+0.02%) |
May 27, 2021 | 59.74 | 60.06 | 59.09 | 59.21 | 13,600,096 | -0.38(-0.64%) |
May 26, 2021 | 60.12 | 60.19 | 59.46 | 59.59 | 9,437,736 | -0.57(-0.94%) |
May 25, 2021 | 60.68 | 60.86 | 60.07 | 60.15 | 10,376,375 | -0.48(-0.79%) |
May 24, 2021 | 60.61 | 61.24 | 60.56 | 60.63 | 9,368,725 | +0.22(+0.36%) |
May 21, 2021 | 60.59 | 61.20 | 60.35 | 60.42 | 10,478,915 | +0.05(+0.07%) |
May 20, 2021 | 58.86 | 60.58 | 58.80 | 60.37 | 14,719,267 | +1.31(+2.21%) |
May 19, 2021 | 58.86 | 59.09 | 58.20 | 59.06 | 8,459,010 | -0.04(-0.08%) |
May 18, 2021 | 58.95 | 59.29 | 58.69 | 59.11 | 7,400,434 | +0.13(+0.21%) |
May 17, 2021 | 58.42 | 59.33 | 58.42 | 58.98 | 10,180,474 | +0.52(+0.89%) |
May 14, 2021 | 58.75 | 58.83 | 58.22 | 58.46 | 8,385,153 | -0.14(-0.25%) |
May 13, 2021 | 58.06 | 58.88 | 58.06 | 58.60 | 9,557,077 | +0.46(+0.79%) |
May 12, 2021 | 58.06 | 58.78 | 57.89 | 58.15 | 11,809,205 | +0.24(+0.42%) |
May 11, 2021 | 58.02 | 58.48 | 57.71 | 57.90 | 10,552,745 | -0.40(-0.68%) |
May 10, 2021 | 58.24 | 58.83 | 58.20 | 58.30 | 11,444,618 | +0.23(+0.40%) |
May 07, 2021 | 58.30 | 58.92 | 57.84 | 58.06 | 8,708,732 | -0.02(-0.03%) |
May 06, 2021 | 58.21 | 58.32 | 57.71 | 58.08 | 12,315,672 | -0.20(-0.34%) |
May 05, 2021 | 57.77 | 58.43 | 57.54 | 58.28 | 14,263,621 | +0.66(+1.14%) |
May 04, 2021 | 57.11 | 57.86 | 57.07 | 57.62 | 11,721,664 | +0.42(+0.74%) |