Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.47 | 60.36 | 59.32 | 59.38 | 6,522,574 | +0.26(+0.44%) |
Jul 29, 2021 | 59.37 | 59.74 | 59.05 | 59.12 | 2,801,706 | -0.09(-0.16%) |
Jul 28, 2021 | 60.07 | 60.07 | 59.18 | 59.21 | 4,144,433 | -0.60(-1.00%) |
Jul 27, 2021 | 59.24 | 60.10 | 59.19 | 59.81 | 4,160,412 | +0.32(+0.54%) |
Jul 26, 2021 | 59.23 | 59.69 | 59.11 | 59.49 | 3,506,274 | +0.15(+0.26%) |
Jul 23, 2021 | 58.94 | 59.45 | 58.91 | 59.34 | 2,098,792 | +0.48(+0.82%) |
Jul 22, 2021 | 58.87 | 59.02 | 58.54 | 58.86 | 2,437,713 | -0.23(-0.38%) |
Jul 21, 2021 | 59.11 | 59.61 | 59.05 | 59.09 | 2,322,671 | -0.06(-0.10%) |
Jul 20, 2021 | 58.05 | 59.38 | 58.03 | 59.15 | 4,506,502 | +1.30(+2.26%) |
Jul 19, 2021 | 57.98 | 58.05 | 57.29 | 57.84 | 4,410,386 | -0.72(-1.24%) |
Jul 16, 2021 | 58.67 | 58.97 | 58.47 | 58.57 | 3,388,764 | +0.24(+0.40%) |
Jul 15, 2021 | 58.10 | 58.37 | 57.96 | 58.33 | 2,465,149 | +0.35(+0.61%) |
Jul 14, 2021 | 57.57 | 58.17 | 57.57 | 57.98 | 3,138,706 | +0.34(+0.58%) |
Jul 13, 2021 | 58.20 | 58.40 | 57.32 | 57.64 | 3,199,853 | -0.71(-1.21%) |
Jul 12, 2021 | 57.84 | 58.57 | 57.65 | 58.35 | 3,156,256 | +0.36(+0.62%) |
Jul 09, 2021 | 57.45 | 58.01 | 57.18 | 57.98 | 3,062,493 | +0.82(+1.43%) |
Jul 08, 2021 | 57.21 | 57.51 | 56.84 | 57.17 | 3,539,962 | -0.24(-0.43%) |
Jul 07, 2021 | 57.27 | 57.62 | 56.90 | 57.41 | 3,205,305 | -0.05(-0.09%) |
Jul 06, 2021 | 56.90 | 57.59 | 56.44 | 57.46 | 4,705,035 | +0.65(+1.14%) |
Jul 02, 2021 | 56.66 | 57.17 | 56.50 | 56.81 | 3,918,160 | +0.36(+0.64%) |
Jul 01, 2021 | 55.37 | 56.84 | 55.36 | 56.45 | 9,077,445 | +0.26(+0.46%) |
Jun 30, 2021 | 56.97 | 57.49 | 56.10 | 56.19 | 4,942,773 | -0.82(-1.44%) |
Jun 29, 2021 | 56.92 | 57.47 | 56.79 | 57.01 | 4,925,239 | +0.10(+0.18%) |
Jun 28, 2021 | 57.20 | 57.26 | 56.64 | 56.91 | 5,461,955 | -0.25(-0.44%) |
Jun 25, 2021 | 56.56 | 57.23 | 56.27 | 57.16 | 4,629,380 | +0.95(+1.69%) |
Jun 24, 2021 | 56.97 | 56.97 | 56.11 | 56.21 | 4,038,794 | -0.35(-0.62%) |
Jun 23, 2021 | 56.62 | 56.98 | 56.40 | 56.57 | 3,434,078 | -0.05(-0.09%) |
Jun 22, 2021 | 56.86 | 57.13 | 56.60 | 56.62 | 4,632,872 | -0.49(-0.85%) |
Jun 21, 2021 | 56.35 | 57.46 | 56.21 | 57.10 | 7,085,188 | +1.02(+1.83%) |
Jun 18, 2021 | 56.88 | 57.10 | 56.07 | 56.08 | 7,636,196 | -1.17(-2.04%) |
Jun 17, 2021 | 57.48 | 57.50 | 56.92 | 57.25 | 4,251,117 | -0.18(-0.32%) |
Jun 16, 2021 | 58.65 | 58.72 | 57.42 | 57.43 | 3,919,386 | -0.97(-1.67%) |
Jun 15, 2021 | 59.08 | 59.23 | 58.40 | 58.40 | 3,723,837 | -0.83(-1.40%) |
Jun 14, 2021 | 59.13 | 59.34 | 58.87 | 59.23 | 3,990,030 | +0.18(+0.31%) |
Jun 11, 2021 | 59.64 | 59.64 | 58.71 | 59.05 | 4,049,496 | -0.59(-0.98%) |
Jun 10, 2021 | 59.52 | 59.82 | 59.25 | 59.64 | 3,975,664 | +0.10(+0.17%) |
Jun 09, 2021 | 59.57 | 59.80 | 59.24 | 59.54 | 4,918,911 | +0.42(+0.71%) |
Jun 08, 2021 | 59.12 | 59.57 | 59.08 | 59.12 | 4,690,331 | +0.09(+0.16%) |
Jun 07, 2021 | 59.15 | 59.56 | 59.02 | 59.03 | 3,786,980 | -0.06(-0.10%) |
Jun 04, 2021 | 59.06 | 59.20 | 58.61 | 59.08 | 3,243,266 | +0.19(+0.33%) |
Jun 03, 2021 | 59.39 | 59.39 | 58.67 | 58.89 | 4,337,003 | -0.35(-0.59%) |
Jun 02, 2021 | 58.25 | 59.25 | 58.06 | 59.24 | 3,418,686 | +1.06(+1.82%) |
Jun 01, 2021 | 57.66 | 58.22 | 57.34 | 58.19 | 3,538,897 | +0.80(+1.39%) |
May 28, 2021 | 57.27 | 57.55 | 57.05 | 57.39 | 3,598,631 | +0.36(+0.63%) |
May 27, 2021 | 57.96 | 58.04 | 56.88 | 57.03 | 6,395,568 | -0.76(-1.32%) |
May 26, 2021 | 57.68 | 58.12 | 57.43 | 57.79 | 4,207,652 | +0.23(+0.41%) |
May 25, 2021 | 57.03 | 57.74 | 56.71 | 57.56 | 4,903,886 | +0.59(+1.03%) |
May 24, 2021 | 55.92 | 57.18 | 55.82 | 56.97 | 4,111,399 | +1.30(+2.34%) |
May 21, 2021 | 56.14 | 56.35 | 55.61 | 55.67 | 4,368,484 | -0.28(-0.49%) |
May 20, 2021 | 54.80 | 56.11 | 54.69 | 55.95 | 4,230,640 | +1.05(+1.90%) |
May 19, 2021 | 54.45 | 54.91 | 53.93 | 54.90 | 3,244,369 | +0.15(+0.27%) |
May 18, 2021 | 54.88 | 55.02 | 54.39 | 54.75 | 2,608,967 | +0.07(+0.12%) |
May 17, 2021 | 54.78 | 54.94 | 54.51 | 54.68 | 2,911,302 | +0.05(+0.09%) |
May 14, 2021 | 54.35 | 54.77 | 54.27 | 54.63 | 2,944,951 | +0.53(+0.97%) |
May 13, 2021 | 54.16 | 54.54 | 54.03 | 54.11 | 3,559,793 | -0.03(-0.05%) |
May 12, 2021 | 55.17 | 55.36 | 53.95 | 54.13 | 3,988,428 | -1.21(-2.19%) |
May 11, 2021 | 56.05 | 56.15 | 54.98 | 55.34 | 5,277,887 | -1.13(-2.00%) |
May 10, 2021 | 57.22 | 57.52 | 56.44 | 56.47 | 3,997,206 | -0.47(-0.82%) |
May 07, 2021 | 56.28 | 57.23 | 56.28 | 56.94 | 3,910,407 | +0.46(+0.81%) |
May 06, 2021 | 56.27 | 56.77 | 56.03 | 56.48 | 5,219,689 | +0.34(+0.61%) |
May 05, 2021 | 56.70 | 57.54 | 55.80 | 56.14 | 6,250,642 | -1.65(-2.85%) |
May 04, 2021 | 57.54 | 58.41 | 57.44 | 57.79 | 4,449,015 | +0.36(+0.63%) |