Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.22 | 55.93 | 55.09 | 55.17 | 3,909,717 | +0.11(+0.20%) |
Jul 29, 2021 | 54.78 | 55.19 | 54.47 | 55.06 | 2,190,006 | +0.89(+1.64%) |
Jul 28, 2021 | 54.23 | 54.52 | 53.25 | 54.17 | 3,474,825 | -0.19(-0.36%) |
Jul 27, 2021 | 54.55 | 55.27 | 53.15 | 54.37 | 4,323,065 | +0.38(+0.70%) |
Jul 26, 2021 | 53.79 | 54.37 | 53.79 | 53.99 | 3,486,185 | +0.40(+0.74%) |
Jul 23, 2021 | 53.19 | 53.72 | 52.93 | 53.59 | 2,053,462 | +0.55(+1.05%) |
Jul 22, 2021 | 53.55 | 53.58 | 52.62 | 53.04 | 2,450,104 | -0.64(-1.19%) |
Jul 21, 2021 | 53.83 | 54.29 | 53.51 | 53.68 | 3,315,761 | +0.06(+0.12%) |
Jul 20, 2021 | 53.14 | 54.23 | 52.91 | 53.61 | 2,512,703 | +0.54(+1.01%) |
Jul 19, 2021 | 53.12 | 53.59 | 52.58 | 53.07 | 2,807,040 | -0.70(-1.31%) |
Jul 16, 2021 | 54.73 | 54.85 | 53.59 | 53.78 | 1,936,068 | -0.75(-1.37%) |
Jul 15, 2021 | 54.11 | 54.64 | 54.06 | 54.53 | 1,551,718 | +0.22(+0.41%) |
Jul 14, 2021 | 54.57 | 55.16 | 54.19 | 54.30 | 1,648,275 | -0.42(-0.78%) |
Jul 13, 2021 | 55.34 | 55.62 | 54.59 | 54.73 | 1,971,940 | -0.70(-1.27%) |
Jul 12, 2021 | 55.89 | 55.96 | 55.19 | 55.43 | 2,218,182 | -0.30(-0.53%) |
Jul 09, 2021 | 55.34 | 55.87 | 55.20 | 55.73 | 2,582,343 | +1.10(+2.01%) |
Jul 08, 2021 | 54.71 | 54.99 | 54.24 | 54.63 | 2,255,162 | -0.71(-1.29%) |
Jul 07, 2021 | 54.60 | 55.43 | 54.46 | 55.34 | 2,159,085 | +0.42(+0.76%) |
Jul 06, 2021 | 55.74 | 55.85 | 54.65 | 54.92 | 2,211,268 | -1.09(-1.95%) |
Jul 02, 2021 | 56.16 | 56.26 | 55.65 | 56.01 | 1,775,088 | -0.07(-0.13%) |
Jul 01, 2021 | 56.35 | 56.60 | 56.03 | 56.09 | 3,062,110 | +0.10(+0.18%) |
Jun 30, 2021 | 55.89 | 56.17 | 55.60 | 55.98 | 2,781,276 | +0.00(+0.00%) |
Jun 29, 2021 | 56.42 | 56.87 | 55.79 | 55.98 | 2,443,712 | -0.18(-0.31%) |
Jun 28, 2021 | 56.83 | 56.83 | 56.10 | 56.16 | 2,643,343 | -0.62(-1.09%) |
Jun 25, 2021 | 57.09 | 57.19 | 56.12 | 56.78 | 2,708,600 | -0.21(-0.37%) |
Jun 24, 2021 | 56.82 | 57.27 | 56.59 | 56.99 | 1,645,547 | +0.40(+0.70%) |
Jun 23, 2021 | 56.98 | 57.04 | 56.57 | 56.59 | 2,309,287 | -0.35(-0.62%) |
Jun 22, 2021 | 57.32 | 57.40 | 56.70 | 56.95 | 2,428,237 | -0.18(-0.32%) |
Jun 21, 2021 | 56.37 | 57.29 | 56.37 | 57.13 | 2,771,467 | +1.09(+1.95%) |
Jun 18, 2021 | 56.70 | 56.75 | 55.91 | 56.04 | 5,863,844 | -1.17(-2.05%) |
Jun 17, 2021 | 58.95 | 58.98 | 56.31 | 57.21 | 4,361,341 | -1.90(-3.22%) |
Jun 16, 2021 | 59.63 | 59.67 | 58.96 | 59.12 | 2,769,104 | -0.60(-1.01%) |
Jun 15, 2021 | 60.25 | 60.42 | 59.38 | 59.72 | 3,264,290 | -0.54(-0.89%) |
Jun 14, 2021 | 60.82 | 60.88 | 59.89 | 60.25 | 2,005,821 | -0.72(-1.18%) |
Jun 11, 2021 | 62.07 | 62.23 | 60.58 | 60.97 | 3,313,761 | -1.14(-1.83%) |
Jun 10, 2021 | 63.15 | 63.26 | 61.99 | 62.11 | 2,346,622 | -0.81(-1.29%) |
Jun 09, 2021 | 63.23 | 63.38 | 62.80 | 62.92 | 1,454,539 | -0.57(-0.90%) |
Jun 08, 2021 | 63.26 | 63.67 | 62.91 | 63.50 | 2,119,192 | +0.06(+0.10%) |
Jun 07, 2021 | 63.65 | 64.02 | 63.25 | 63.43 | 1,838,561 | -0.10(-0.16%) |
Jun 04, 2021 | 63.26 | 63.73 | 63.15 | 63.53 | 1,836,377 | +0.48(+0.76%) |
Jun 03, 2021 | 62.73 | 63.11 | 62.05 | 63.05 | 2,341,259 | +0.30(+0.49%) |
Jun 02, 2021 | 63.02 | 63.03 | 62.29 | 62.75 | 2,399,959 | +0.00(+0.00%) |
Jun 01, 2021 | 62.04 | 63.02 | 61.93 | 62.75 | 3,375,013 | +1.28(+2.09%) |
May 28, 2021 | 61.81 | 61.81 | 61.37 | 61.46 | 2,104,457 | -0.06(-0.11%) |
May 27, 2021 | 61.86 | 62.41 | 61.41 | 61.53 | 5,188,686 | +0.10(+0.17%) |
May 26, 2021 | 61.28 | 61.54 | 60.58 | 61.43 | 3,446,603 | -0.09(-0.15%) |
May 25, 2021 | 61.81 | 61.93 | 61.45 | 61.52 | 2,095,525 | -0.03(-0.05%) |
May 24, 2021 | 61.94 | 62.08 | 61.51 | 61.55 | 2,580,494 | -0.33(-0.54%) |
May 21, 2021 | 61.38 | 62.30 | 61.26 | 61.88 | 4,087,729 | +0.78(+1.27%) |
May 20, 2021 | 61.37 | 61.52 | 60.98 | 61.10 | 3,100,633 | -0.27(-0.44%) |
May 19, 2021 | 61.43 | 61.55 | 60.11 | 61.37 | 2,479,566 | -0.55(-0.90%) |
May 18, 2021 | 62.22 | 62.86 | 61.93 | 61.93 | 2,135,612 | -0.22(-0.36%) |
May 17, 2021 | 62.18 | 62.36 | 61.67 | 62.15 | 2,084,048 | -0.02(-0.03%) |
May 14, 2021 | 62.07 | 62.38 | 61.83 | 62.17 | 1,900,675 | +0.48(+0.77%) |
May 13, 2021 | 61.08 | 61.94 | 60.90 | 61.69 | 2,949,137 | +0.59(+0.96%) |
May 12, 2021 | 61.34 | 61.77 | 60.87 | 61.10 | 2,351,219 | -0.36(-0.58%) |
May 11, 2021 | 61.93 | 62.23 | 60.69 | 61.46 | 2,593,598 | -0.68(-1.09%) |
May 10, 2021 | 61.80 | 63.10 | 61.80 | 62.14 | 4,357,682 | +0.56(+0.91%) |
May 07, 2021 | 61.22 | 61.87 | 60.76 | 61.58 | 3,104,213 | +0.30(+0.49%) |
May 06, 2021 | 61.19 | 61.43 | 60.33 | 61.27 | 3,719,871 | +0.45(+0.74%) |
May 05, 2021 | 60.17 | 60.90 | 59.57 | 60.82 | 3,767,604 | +1.01(+1.69%) |
May 04, 2021 | 59.35 | 60.10 | 59.25 | 59.81 | 3,281,904 | +0.43(+0.73%) |