Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.26 | 57.35 | 56.28 | 56.69 | 2,100,226 | -0.62(-1.09%) |
Jul 29, 2021 | 57.16 | 57.75 | 57.13 | 57.32 | 1,733,271 | +0.63(+1.11%) |
Jul 28, 2021 | 56.49 | 56.82 | 55.99 | 56.69 | 2,824,483 | +0.37(+0.65%) |
Jul 27, 2021 | 55.87 | 56.58 | 55.70 | 56.32 | 2,029,438 | +0.10(+0.18%) |
Jul 26, 2021 | 56.11 | 56.44 | 55.88 | 56.22 | 1,801,506 | +0.07(+0.12%) |
Jul 23, 2021 | 56.32 | 56.47 | 56.06 | 56.15 | 1,356,871 | +0.21(+0.38%) |
Jul 22, 2021 | 56.27 | 56.28 | 55.64 | 55.93 | 1,246,867 | -0.31(-0.55%) |
Jul 21, 2021 | 55.88 | 56.42 | 55.74 | 56.24 | 1,398,452 | +0.84(+1.52%) |
Jul 20, 2021 | 54.68 | 55.56 | 54.33 | 55.40 | 1,839,587 | +0.67(+1.22%) |
Jul 19, 2021 | 55.81 | 55.93 | 54.45 | 54.73 | 4,065,550 | -2.12(-3.72%) |
Jul 16, 2021 | 57.45 | 57.56 | 56.81 | 56.85 | 1,175,405 | -0.48(-0.83%) |
Jul 15, 2021 | 57.27 | 57.70 | 57.13 | 57.33 | 1,507,837 | -0.43(-0.74%) |
Jul 14, 2021 | 58.11 | 58.37 | 57.58 | 57.75 | 1,347,194 | +0.04(+0.07%) |
Jul 13, 2021 | 58.14 | 58.24 | 57.46 | 57.71 | 1,652,661 | -0.60(-1.02%) |
Jul 12, 2021 | 57.73 | 58.33 | 57.43 | 58.31 | 1,547,254 | +0.24(+0.41%) |
Jul 09, 2021 | 57.76 | 58.20 | 57.36 | 58.07 | 2,645,431 | +1.04(+1.83%) |
Jul 08, 2021 | 58.25 | 58.25 | 56.83 | 57.03 | 6,048,170 | -1.70(-2.89%) |
Jul 07, 2021 | 59.04 | 59.11 | 58.49 | 58.72 | 4,888,925 | -0.29(-0.49%) |
Jul 06, 2021 | 59.61 | 59.65 | 58.71 | 59.01 | 4,474,588 | -0.53(-0.89%) |
Jul 02, 2021 | 59.53 | 59.72 | 59.28 | 59.54 | 1,111,346 | -0.14(-0.24%) |
Jul 01, 2021 | 59.39 | 59.78 | 59.19 | 59.69 | 710,092 | +0.60(+1.01%) |
Jun 30, 2021 | 59.05 | 59.42 | 58.91 | 59.09 | 1,532,596 | -0.08(-0.13%) |
Jun 29, 2021 | 59.50 | 59.65 | 59.10 | 59.16 | 1,810,219 | -0.21(-0.36%) |
Jun 28, 2021 | 60.04 | 60.04 | 59.24 | 59.37 | 3,014,189 | -0.77(-1.28%) |
Jun 25, 2021 | 59.89 | 60.22 | 59.77 | 60.14 | 1,233,904 | +0.51(+0.85%) |
Jun 24, 2021 | 59.90 | 60.00 | 59.47 | 59.64 | 1,391,922 | +0.03(+0.04%) |
Jun 23, 2021 | 59.86 | 59.86 | 59.46 | 59.61 | 1,760,647 | -0.13(-0.21%) |
Jun 22, 2021 | 59.82 | 59.82 | 59.16 | 59.74 | 2,389,101 | -0.08(-0.13%) |
Jun 21, 2021 | 59.51 | 59.91 | 59.26 | 59.81 | 1,805,932 | +0.76(+1.29%) |
Jun 18, 2021 | 59.20 | 59.34 | 58.86 | 59.05 | 4,360,290 | -0.77(-1.28%) |
Jun 17, 2021 | 60.45 | 60.73 | 59.43 | 59.82 | 4,305,308 | -0.62(-1.03%) |
Jun 16, 2021 | 60.47 | 60.74 | 60.28 | 60.45 | 2,144,314 | -0.12(-0.20%) |
Jun 15, 2021 | 60.34 | 60.71 | 60.28 | 60.56 | 1,498,922 | +0.18(+0.29%) |
Jun 14, 2021 | 60.53 | 60.61 | 60.18 | 60.39 | 2,471,902 | -0.16(-0.26%) |
Jun 11, 2021 | 60.72 | 60.88 | 60.34 | 60.55 | 1,526,104 | -0.18(-0.29%) |
Jun 10, 2021 | 61.17 | 61.24 | 60.72 | 60.72 | 1,153,060 | -0.09(-0.15%) |
Jun 09, 2021 | 61.37 | 61.37 | 60.71 | 60.82 | 1,202,525 | -0.43(-0.70%) |
Jun 08, 2021 | 61.15 | 61.39 | 60.96 | 61.25 | 1,637,588 | -0.14(-0.23%) |
Jun 07, 2021 | 61.53 | 61.64 | 61.28 | 61.39 | 960,389 | -0.04(-0.07%) |
Jun 04, 2021 | 61.56 | 61.61 | 61.10 | 61.43 | 1,011,270 | +0.21(+0.34%) |
Jun 03, 2021 | 61.03 | 61.49 | 61.03 | 61.22 | 1,572,407 | -0.16(-0.26%) |
Jun 02, 2021 | 61.43 | 61.75 | 61.14 | 61.38 | 1,465,932 | +0.07(+0.11%) |
Jun 01, 2021 | 61.32 | 61.66 | 61.15 | 61.31 | 2,242,449 | +0.50(+0.82%) |
May 28, 2021 | 61.03 | 61.23 | 60.60 | 60.82 | 3,398,514 | +0.17(+0.28%) |
May 27, 2021 | 62.24 | 62.29 | 60.56 | 60.65 | 3,251,298 | -1.21(-1.95%) |
May 26, 2021 | 61.54 | 61.95 | 61.48 | 61.85 | 2,019,691 | +0.22(+0.36%) |
May 25, 2021 | 61.93 | 62.12 | 61.61 | 61.63 | 2,039,069 | -0.05(-0.08%) |
May 24, 2021 | 61.59 | 61.82 | 61.28 | 61.69 | 866,786 | +0.08(+0.14%) |
May 21, 2021 | 61.68 | 61.93 | 61.31 | 61.60 | 1,478,924 | +0.12(+0.19%) |
May 20, 2021 | 61.13 | 61.58 | 60.96 | 61.48 | 1,746,755 | +0.53(+0.87%) |
May 19, 2021 | 61.29 | 61.47 | 60.67 | 60.95 | 2,094,823 | -0.74(-1.20%) |
May 18, 2021 | 62.02 | 62.20 | 61.62 | 61.69 | 1,560,968 | -0.10(-0.16%) |
May 17, 2021 | 61.12 | 61.89 | 61.04 | 61.80 | 1,463,828 | +0.72(+1.17%) |
May 14, 2021 | 60.81 | 61.28 | 60.79 | 61.08 | 2,748,724 | +0.71(+1.17%) |
May 13, 2021 | 59.43 | 60.60 | 59.43 | 60.37 | 2,595,675 | +0.73(+1.23%) |
May 12, 2021 | 59.67 | 60.07 | 59.59 | 59.64 | 2,455,324 | -0.02(-0.03%) |
May 11, 2021 | 59.50 | 60.05 | 59.21 | 59.65 | 2,189,790 | -0.18(-0.30%) |
May 10, 2021 | 60.25 | 60.45 | 59.83 | 59.83 | 1,571,163 | -0.01(-0.01%) |
May 07, 2021 | 59.16 | 59.91 | 58.99 | 59.84 | 1,517,677 | +0.25(+0.42%) |
May 06, 2021 | 58.86 | 59.60 | 58.72 | 59.59 | 2,194,843 | +1.01(+1.73%) |
May 05, 2021 | 58.25 | 58.58 | 57.81 | 58.57 | 1,641,227 | +0.80(+1.39%) |
May 04, 2021 | 57.67 | 57.87 | 57.07 | 57.77 | 2,337,652 | -0.08(-0.15%) |