Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.02 | 61.53 | 60.40 | 60.54 | 13,765,886 | -0.51(-0.84%) |
Jul 29, 2021 | 61.00 | 61.23 | 60.70 | 61.05 | 16,701,329 | +0.17(+0.27%) |
Jul 28, 2021 | 61.33 | 61.44 | 60.44 | 60.89 | 13,592,561 | -0.47(-0.76%) |
Jul 27, 2021 | 60.27 | 61.46 | 59.92 | 61.36 | 18,680,966 | +1.04(+1.72%) |
Jul 26, 2021 | 60.18 | 60.50 | 59.90 | 60.32 | 9,772,982 | +0.02(+0.03%) |
Jul 23, 2021 | 59.69 | 60.36 | 59.58 | 60.30 | 8,836,014 | +0.76(+1.28%) |
Jul 22, 2021 | 59.51 | 59.80 | 59.34 | 59.54 | 12,463,826 | +0.09(+0.15%) |
Jul 21, 2021 | 60.14 | 60.28 | 59.40 | 59.45 | 12,235,752 | -0.66(-1.10%) |
Jul 20, 2021 | 59.91 | 60.71 | 59.91 | 60.11 | 18,404,802 | +0.26(+0.43%) |
Jul 19, 2021 | 60.57 | 61.05 | 59.17 | 59.85 | 24,837,722 | -0.96(-1.58%) |
Jul 16, 2021 | 60.27 | 61.13 | 60.21 | 60.81 | 18,038,354 | +0.61(+1.01%) |
Jul 15, 2021 | 59.34 | 60.25 | 59.32 | 60.21 | 15,568,875 | +0.67(+1.13%) |
Jul 14, 2021 | 59.04 | 59.80 | 58.77 | 59.54 | 11,289,467 | +0.51(+0.87%) |
Jul 13, 2021 | 59.37 | 59.57 | 58.81 | 59.02 | 12,255,300 | -0.45(-0.76%) |
Jul 12, 2021 | 59.22 | 59.52 | 58.93 | 59.47 | 9,438,550 | +0.19(+0.33%) |
Jul 09, 2021 | 59.29 | 59.45 | 58.80 | 59.28 | 11,705,872 | +0.07(+0.12%) |
Jul 08, 2021 | 59.05 | 59.57 | 58.96 | 59.21 | 11,176,639 | -0.17(-0.29%) |
Jul 07, 2021 | 59.02 | 59.39 | 58.69 | 59.38 | 13,184,364 | +0.39(+0.65%) |
Jul 06, 2021 | 58.74 | 59.03 | 58.07 | 59.00 | 9,892,781 | +0.25(+0.42%) |
Jul 02, 2021 | 58.81 | 58.81 | 58.45 | 58.75 | 10,150,442 | +0.09(+0.16%) |
Jul 01, 2021 | 58.13 | 58.85 | 57.91 | 58.66 | 12,843,606 | +0.63(+1.09%) |
Jun 30, 2021 | 58.09 | 58.31 | 57.80 | 58.02 | 10,394,599 | -0.11(-0.19%) |
Jun 29, 2021 | 58.91 | 59.25 | 57.96 | 58.13 | 13,451,647 | -0.95(-1.62%) |
Jun 28, 2021 | 58.95 | 59.38 | 58.87 | 59.09 | 9,118,355 | +0.38(+0.64%) |
Jun 25, 2021 | 58.12 | 58.76 | 58.05 | 58.71 | 9,956,534 | +0.62(+1.07%) |
Jun 24, 2021 | 58.22 | 58.24 | 57.83 | 58.09 | 8,290,413 | -0.06(-0.09%) |
Jun 23, 2021 | 58.73 | 58.73 | 57.97 | 58.14 | 13,984,559 | -0.62(-1.06%) |
Jun 22, 2021 | 59.13 | 59.30 | 58.74 | 58.77 | 9,048,929 | -0.36(-0.61%) |
Jun 21, 2021 | 58.56 | 59.27 | 58.23 | 59.13 | 15,194,243 | +0.76(+1.30%) |
Jun 18, 2021 | 59.58 | 59.63 | 58.28 | 58.37 | 19,811,106 | -1.56(-2.60%) |
Jun 17, 2021 | 59.55 | 60.25 | 59.38 | 59.93 | 14,116,484 | +0.33(+0.55%) |
Jun 16, 2021 | 60.66 | 60.88 | 59.57 | 59.60 | 25,409,766 | -0.91(-1.50%) |
Jun 15, 2021 | 60.40 | 60.84 | 60.23 | 60.51 | 17,996,680 | +0.18(+0.30%) |
Jun 14, 2021 | 60.21 | 60.48 | 59.96 | 60.33 | 7,540,711 | +0.13(+0.21%) |
Jun 11, 2021 | 60.06 | 60.24 | 59.78 | 60.20 | 9,992,973 | +0.14(+0.23%) |
Jun 10, 2021 | 59.72 | 60.13 | 59.57 | 60.06 | 9,144,871 | +0.39(+0.66%) |
Jun 09, 2021 | 59.29 | 59.78 | 59.16 | 59.67 | 10,302,156 | +0.53(+0.89%) |
Jun 08, 2021 | 59.78 | 59.83 | 58.89 | 59.14 | 10,085,442 | -0.51(-0.85%) |
Jun 07, 2021 | 59.60 | 59.74 | 59.50 | 59.65 | 7,589,761 | +0.11(+0.18%) |
Jun 04, 2021 | 59.79 | 59.88 | 59.47 | 59.54 | 7,945,150 | -0.09(-0.15%) |
Jun 03, 2021 | 59.01 | 59.83 | 58.81 | 59.63 | 13,017,702 | +0.36(+0.60%) |
Jun 02, 2021 | 59.06 | 59.61 | 58.82 | 59.28 | 11,251,805 | +0.31(+0.53%) |
Jun 01, 2021 | 59.47 | 59.61 | 58.83 | 58.97 | 12,108,697 | -0.36(-0.61%) |
May 28, 2021 | 59.37 | 59.55 | 59.15 | 59.33 | 10,743,226 | +0.32(+0.54%) |
May 27, 2021 | 59.63 | 59.63 | 59.00 | 59.02 | 9,332,721 | -0.40(-0.67%) |
May 26, 2021 | 59.44 | 59.67 | 59.24 | 59.42 | 9,246,701 | +0.01(+0.02%) |
May 25, 2021 | 60.20 | 60.20 | 59.27 | 59.41 | 11,216,491 | -0.73(-1.21%) |
May 24, 2021 | 60.54 | 60.64 | 60.10 | 60.14 | 10,623,513 | -0.11(-0.18%) |
May 21, 2021 | 60.08 | 60.47 | 59.82 | 60.24 | 11,249,730 | +0.31(+0.52%) |
May 20, 2021 | 59.53 | 60.30 | 59.51 | 59.94 | 14,100,427 | +0.52(+0.87%) |
May 19, 2021 | 59.23 | 59.47 | 58.72 | 59.42 | 14,407,143 | -0.10(-0.17%) |
May 18, 2021 | 59.40 | 59.72 | 59.24 | 59.52 | 10,724,247 | -0.01(-0.02%) |
May 17, 2021 | 59.99 | 60.34 | 59.43 | 59.53 | 13,792,667 | -0.49(-0.82%) |
May 14, 2021 | 59.87 | 60.40 | 59.87 | 60.02 | 10,383,773 | +0.29(+0.49%) |
May 13, 2021 | 58.66 | 60.08 | 58.62 | 59.73 | 15,496,882 | +1.13(+1.93%) |
May 12, 2021 | 59.94 | 59.94 | 58.57 | 58.60 | 16,227,449 | -1.40(-2.34%) |
May 11, 2021 | 60.68 | 60.76 | 59.58 | 60.00 | 15,489,862 | -0.75(-1.23%) |
May 10, 2021 | 60.26 | 61.35 | 60.26 | 60.75 | 14,552,678 | +0.61(+1.01%) |
May 07, 2021 | 59.92 | 60.59 | 59.90 | 60.14 | 9,944,465 | +0.18(+0.30%) |
May 06, 2021 | 59.66 | 60.01 | 59.26 | 59.95 | 12,796,796 | +0.46(+0.77%) |
May 05, 2021 | 59.54 | 60.52 | 59.16 | 59.50 | 12,937,883 | -1.02(-1.69%) |
May 04, 2021 | 60.68 | 60.79 | 60.11 | 60.52 | 12,873,408 | -0.23(-0.37%) |