Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.83 | 60.35 | 59.59 | 59.88 | 1,922,053 | +0.00(+0.01%) |
Jul 29, 2021 | 59.62 | 60.15 | 59.19 | 59.87 | 1,761,311 | +0.37(+0.62%) |
Jul 28, 2021 | 59.58 | 59.68 | 59.06 | 59.51 | 1,855,056 | -0.05(-0.09%) |
Jul 27, 2021 | 59.63 | 60.32 | 59.41 | 59.56 | 2,067,517 | -0.29(-0.48%) |
Jul 26, 2021 | 60.01 | 60.15 | 59.16 | 59.84 | 2,126,051 | -0.38(-0.63%) |
Jul 23, 2021 | 59.69 | 60.45 | 59.55 | 60.22 | 2,292,938 | +0.78(+1.31%) |
Jul 22, 2021 | 60.16 | 60.37 | 59.38 | 59.44 | 3,203,719 | -0.30(-0.50%) |
Jul 21, 2021 | 58.16 | 59.99 | 58.16 | 59.75 | 4,040,407 | +1.73(+2.97%) |
Jul 20, 2021 | 57.02 | 58.60 | 56.65 | 58.02 | 3,516,952 | +1.20(+2.12%) |
Jul 19, 2021 | 56.81 | 57.29 | 56.43 | 56.82 | 2,887,387 | -0.45(-0.78%) |
Jul 16, 2021 | 57.25 | 57.81 | 57.12 | 57.27 | 2,861,137 | -0.03(-0.06%) |
Jul 15, 2021 | 57.01 | 57.57 | 56.84 | 57.30 | 2,025,837 | +0.15(+0.26%) |
Jul 14, 2021 | 57.53 | 57.53 | 56.53 | 57.15 | 2,214,677 | -0.29(-0.50%) |
Jul 13, 2021 | 57.77 | 58.05 | 57.21 | 57.44 | 2,775,939 | -0.18(-0.31%) |
Jul 12, 2021 | 56.38 | 58.05 | 56.38 | 57.62 | 3,578,452 | +1.24(+2.21%) |
Jul 09, 2021 | 55.94 | 56.42 | 55.88 | 56.38 | 1,591,609 | +0.54(+0.97%) |
Jul 08, 2021 | 55.78 | 56.25 | 55.67 | 55.83 | 2,016,521 | -0.67(-1.18%) |
Jul 07, 2021 | 56.79 | 56.85 | 56.22 | 56.50 | 2,227,949 | -0.06(-0.11%) |
Jul 06, 2021 | 57.18 | 57.22 | 56.35 | 56.56 | 2,102,406 | -0.49(-0.85%) |
Jul 02, 2021 | 56.61 | 57.11 | 56.43 | 57.05 | 3,021,218 | +0.59(+1.05%) |
Jul 01, 2021 | 57.06 | 57.06 | 56.38 | 56.46 | 3,502,931 | +0.07(+0.13%) |
Jun 30, 2021 | 56.63 | 56.68 | 56.19 | 56.38 | 3,629,974 | -0.34(-0.59%) |
Jun 29, 2021 | 56.99 | 57.19 | 56.66 | 56.72 | 2,066,765 | -0.08(-0.15%) |
Jun 28, 2021 | 57.25 | 57.32 | 56.76 | 56.80 | 3,058,009 | -0.31(-0.54%) |
Jun 25, 2021 | 57.28 | 57.39 | 56.83 | 57.11 | 2,461,571 | +0.09(+0.15%) |
Jun 24, 2021 | 57.38 | 57.51 | 56.88 | 57.03 | 2,703,757 | -0.05(-0.09%) |
Jun 23, 2021 | 57.41 | 57.61 | 56.97 | 57.08 | 2,955,222 | -0.24(-0.41%) |
Jun 22, 2021 | 57.39 | 57.65 | 57.17 | 57.31 | 2,076,998 | -0.03(-0.04%) |
Jun 21, 2021 | 56.71 | 57.50 | 56.41 | 57.34 | 3,258,914 | +0.96(+1.70%) |
Jun 18, 2021 | 57.17 | 57.35 | 56.21 | 56.38 | 5,574,143 | -1.28(-2.22%) |
Jun 17, 2021 | 57.12 | 57.90 | 56.66 | 57.66 | 3,578,000 | +0.78(+1.38%) |
Jun 16, 2021 | 56.53 | 57.21 | 56.36 | 56.88 | 3,010,832 | +0.34(+0.60%) |
Jun 15, 2021 | 56.32 | 56.95 | 56.15 | 56.54 | 2,075,779 | +0.36(+0.65%) |
Jun 14, 2021 | 55.32 | 56.18 | 55.01 | 56.18 | 2,133,731 | +0.71(+1.28%) |
Jun 11, 2021 | 54.61 | 55.50 | 54.51 | 55.47 | 2,602,564 | +1.47(+2.73%) |
Jun 10, 2021 | 54.38 | 54.38 | 53.91 | 54.00 | 1,747,019 | -0.07(-0.13%) |
Jun 09, 2021 | 54.16 | 54.20 | 53.85 | 54.07 | 1,744,136 | +0.05(+0.09%) |
Jun 08, 2021 | 54.17 | 54.46 | 53.96 | 54.02 | 1,994,567 | +0.02(+0.04%) |
Jun 07, 2021 | 54.64 | 54.67 | 53.91 | 54.00 | 1,817,068 | -0.43(-0.78%) |
Jun 04, 2021 | 53.93 | 54.48 | 53.59 | 54.42 | 1,770,028 | +0.69(+1.29%) |
Jun 03, 2021 | 53.36 | 53.95 | 53.15 | 53.73 | 2,483,672 | +0.39(+0.73%) |
Jun 02, 2021 | 52.94 | 53.50 | 52.75 | 53.34 | 2,943,844 | +0.76(+1.45%) |
Jun 01, 2021 | 53.77 | 53.92 | 52.52 | 52.58 | 2,021,779 | -0.96(-1.80%) |
May 28, 2021 | 53.44 | 53.66 | 53.11 | 53.54 | 1,466,783 | +0.47(+0.89%) |
May 27, 2021 | 52.98 | 53.13 | 52.73 | 53.07 | 2,262,849 | +0.17(+0.32%) |
May 26, 2021 | 52.65 | 53.19 | 52.63 | 52.90 | 1,420,794 | +0.36(+0.69%) |
May 25, 2021 | 52.95 | 53.12 | 52.37 | 52.53 | 1,527,679 | -0.20(-0.37%) |
May 24, 2021 | 52.54 | 53.07 | 52.54 | 52.73 | 1,261,740 | +0.34(+0.64%) |
May 21, 2021 | 52.08 | 52.70 | 52.07 | 52.39 | 4,222,097 | +0.13(+0.25%) |
May 20, 2021 | 51.64 | 52.60 | 51.55 | 52.26 | 1,300,018 | +0.81(+1.57%) |
May 19, 2021 | 51.02 | 51.53 | 50.97 | 51.45 | 2,029,461 | -0.32(-0.62%) |
May 18, 2021 | 52.47 | 52.60 | 51.75 | 51.77 | 1,639,540 | -0.58(-1.11%) |
May 17, 2021 | 52.50 | 52.71 | 52.15 | 52.35 | 1,551,432 | -0.20(-0.37%) |
May 14, 2021 | 51.70 | 52.73 | 51.59 | 52.55 | 2,183,436 | +1.11(+2.15%) |
May 13, 2021 | 50.76 | 51.74 | 50.76 | 51.44 | 1,437,415 | +0.81(+1.60%) |
May 12, 2021 | 50.79 | 51.28 | 50.10 | 50.63 | 3,501,133 | -0.44(-0.86%) |
May 11, 2021 | 51.59 | 51.75 | 50.87 | 51.07 | 2,556,110 | -1.21(-2.32%) |
May 10, 2021 | 52.99 | 53.32 | 52.25 | 52.28 | 1,947,415 | -0.33(-0.63%) |
May 07, 2021 | 52.38 | 52.73 | 52.27 | 52.61 | 1,541,526 | +0.31(+0.60%) |
May 06, 2021 | 52.44 | 52.44 | 51.83 | 52.30 | 1,923,874 | +0.01(+0.02%) |
May 05, 2021 | 52.42 | 52.51 | 51.87 | 52.29 | 2,433,257 | +0.00(+0.01%) |
May 04, 2021 | 51.96 | 52.32 | 51.09 | 52.29 | 3,090,234 | +0.34(+0.65%) |