Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.49 | 61.01 | 59.61 | 59.83 | 2,476,432 | -0.81(-1.34%) |
Jul 29, 2021 | 61.10 | 61.10 | 60.37 | 60.64 | 1,708,005 | -0.16(-0.26%) |
Jul 28, 2021 | 60.77 | 60.95 | 59.97 | 60.80 | 2,253,262 | +0.07(+0.11%) |
Jul 27, 2021 | 59.85 | 60.83 | 59.42 | 60.73 | 2,671,842 | +0.88(+1.48%) |
Jul 26, 2021 | 59.85 | 60.12 | 59.59 | 59.85 | 1,751,356 | -0.01(-0.02%) |
Jul 23, 2021 | 59.28 | 59.98 | 59.23 | 59.86 | 1,498,255 | +0.73(+1.24%) |
Jul 22, 2021 | 59.62 | 59.87 | 59.08 | 59.13 | 1,796,489 | -0.54(-0.91%) |
Jul 21, 2021 | 60.62 | 61.05 | 59.57 | 59.67 | 2,324,424 | -0.74(-1.23%) |
Jul 20, 2021 | 59.45 | 60.54 | 59.45 | 60.41 | 3,038,011 | +0.96(+1.62%) |
Jul 19, 2021 | 61.02 | 61.40 | 58.81 | 59.45 | 4,296,413 | -2.01(-3.26%) |
Jul 16, 2021 | 60.84 | 61.71 | 60.60 | 61.45 | 3,853,214 | +0.75(+1.24%) |
Jul 15, 2021 | 60.20 | 60.73 | 60.08 | 60.70 | 3,570,470 | +0.18(+0.30%) |
Jul 14, 2021 | 60.64 | 60.93 | 60.28 | 60.52 | 3,462,415 | +0.02(+0.04%) |
Jul 13, 2021 | 61.06 | 61.21 | 60.21 | 60.50 | 1,854,367 | -0.60(-0.99%) |
Jul 12, 2021 | 60.68 | 61.20 | 60.43 | 61.10 | 2,067,517 | +0.27(+0.44%) |
Jul 09, 2021 | 60.57 | 60.97 | 60.13 | 60.84 | 3,355,102 | +0.43(+0.70%) |
Jul 08, 2021 | 60.61 | 61.04 | 60.30 | 60.41 | 2,882,872 | -0.70(-1.14%) |
Jul 07, 2021 | 60.99 | 61.20 | 60.62 | 61.11 | 2,222,016 | +0.04(+0.06%) |
Jul 06, 2021 | 61.00 | 61.24 | 60.11 | 61.07 | 2,774,320 | -0.15(-0.24%) |
Jul 02, 2021 | 60.95 | 61.31 | 60.37 | 61.22 | 3,449,173 | +0.32(+0.52%) |
Jul 01, 2021 | 60.18 | 61.16 | 59.81 | 60.90 | 4,809,885 | +0.73(+1.22%) |
Jun 30, 2021 | 60.25 | 60.72 | 59.49 | 60.17 | 5,979,433 | -0.56(-0.93%) |
Jun 29, 2021 | 62.07 | 62.07 | 60.28 | 60.73 | 5,442,484 | -1.62(-2.59%) |
Jun 28, 2021 | 62.68 | 62.77 | 62.09 | 62.35 | 2,658,258 | -0.09(-0.14%) |
Jun 25, 2021 | 61.42 | 62.48 | 61.41 | 62.44 | 3,402,788 | +0.87(+1.42%) |
Jun 24, 2021 | 61.63 | 61.98 | 61.37 | 61.56 | 2,330,561 | -0.00(-0.01%) |
Jun 23, 2021 | 62.11 | 62.11 | 61.18 | 61.57 | 2,588,728 | -0.63(-1.01%) |
Jun 22, 2021 | 62.65 | 62.81 | 62.12 | 62.20 | 3,269,423 | -0.69(-1.09%) |
Jun 21, 2021 | 62.89 | 63.48 | 62.22 | 62.89 | 3,834,762 | +0.31(+0.50%) |
Jun 18, 2021 | 63.23 | 63.48 | 62.55 | 62.57 | 7,106,753 | -1.28(-2.00%) |
Jun 17, 2021 | 64.12 | 64.53 | 63.69 | 63.85 | 2,886,487 | -0.26(-0.41%) |
Jun 16, 2021 | 65.54 | 65.74 | 63.98 | 64.11 | 3,706,822 | -1.32(-2.01%) |
Jun 15, 2021 | 65.09 | 65.82 | 64.87 | 65.43 | 3,095,774 | +0.37(+0.57%) |
Jun 14, 2021 | 64.92 | 65.25 | 64.34 | 65.06 | 5,878,677 | +0.46(+0.71%) |
Jun 11, 2021 | 63.60 | 64.76 | 63.33 | 64.60 | 5,557,823 | +1.16(+1.83%) |
Jun 10, 2021 | 63.33 | 63.92 | 63.11 | 63.44 | 3,278,939 | +0.11(+0.18%) |
Jun 09, 2021 | 61.95 | 63.57 | 61.68 | 63.33 | 4,648,438 | +1.82(+2.95%) |
Jun 08, 2021 | 62.04 | 62.04 | 61.08 | 61.51 | 4,128,098 | -0.30(-0.49%) |
Jun 07, 2021 | 62.11 | 62.24 | 61.75 | 61.81 | 3,265,576 | -0.15(-0.23%) |
Jun 04, 2021 | 62.39 | 62.57 | 61.72 | 61.96 | 3,932,519 | -0.27(-0.43%) |
Jun 03, 2021 | 61.25 | 62.40 | 61.25 | 62.23 | 3,714,247 | +0.53(+0.86%) |
Jun 02, 2021 | 61.80 | 61.97 | 61.28 | 61.70 | 6,047,292 | -0.04(-0.07%) |
Jun 01, 2021 | 61.81 | 61.98 | 61.45 | 61.74 | 5,298,577 | +0.20(+0.32%) |
May 28, 2021 | 62.04 | 62.17 | 61.19 | 61.54 | 4,530,385 | +0.09(+0.14%) |
May 27, 2021 | 62.38 | 62.47 | 61.28 | 61.45 | 12,476,199 | -0.79(-1.26%) |
May 26, 2021 | 61.69 | 62.60 | 61.41 | 62.24 | 4,640,065 | +0.72(+1.17%) |
May 25, 2021 | 62.55 | 62.66 | 61.37 | 61.52 | 2,657,301 | -1.05(-1.68%) |
May 24, 2021 | 62.53 | 63.03 | 62.52 | 62.57 | 2,114,731 | +0.36(+0.58%) |
May 21, 2021 | 61.76 | 62.38 | 61.76 | 62.21 | 3,690,267 | +0.56(+0.91%) |
May 20, 2021 | 61.84 | 62.08 | 61.43 | 61.65 | 8,257,984 | -0.10(-0.15%) |
May 19, 2021 | 62.21 | 62.31 | 61.10 | 61.75 | 3,858,220 | -0.64(-1.02%) |
May 18, 2021 | 62.42 | 62.59 | 62.14 | 62.38 | 3,999,630 | -0.09(-0.14%) |
May 17, 2021 | 62.75 | 62.94 | 62.09 | 62.47 | 3,052,320 | -0.26(-0.41%) |
May 14, 2021 | 62.81 | 63.35 | 62.45 | 62.73 | 2,083,203 | +0.17(+0.28%) |
May 13, 2021 | 61.35 | 62.90 | 61.08 | 62.55 | 1,980,892 | +1.14(+1.86%) |
May 12, 2021 | 62.87 | 62.94 | 61.28 | 61.41 | 3,228,113 | -1.51(-2.40%) |
May 11, 2021 | 63.13 | 63.21 | 62.25 | 62.92 | 2,881,956 | -0.22(-0.35%) |
May 10, 2021 | 62.89 | 63.79 | 62.73 | 63.14 | 1,795,477 | +0.55(+0.87%) |
May 07, 2021 | 61.77 | 63.05 | 61.63 | 62.59 | 1,991,633 | +0.55(+0.89%) |
May 06, 2021 | 61.68 | 62.11 | 61.25 | 62.04 | 2,448,899 | +0.51(+0.83%) |
May 05, 2021 | 61.75 | 63.01 | 60.95 | 61.53 | 2,782,305 | -1.14(-1.81%) |
May 04, 2021 | 62.76 | 62.94 | 62.36 | 62.67 | 2,728,311 | -0.04(-0.06%) |