Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.48 | 59.76 | 59.41 | 59.44 | 1,772,024 | -0.14(-0.24%) |
Jul 29, 2021 | 59.46 | 59.64 | 59.41 | 59.58 | 3,063,124 | +0.27(+0.46%) |
Jul 28, 2021 | 59.60 | 59.64 | 59.14 | 59.31 | 2,604,167 | -0.41(-0.68%) |
Jul 27, 2021 | 59.31 | 59.74 | 59.15 | 59.71 | 2,174,289 | +0.37(+0.62%) |
Jul 26, 2021 | 59.34 | 59.42 | 59.02 | 59.34 | 1,431,060 | -0.07(-0.11%) |
Jul 23, 2021 | 58.96 | 59.45 | 58.88 | 59.41 | 2,302,051 | +0.60(+1.03%) |
Jul 22, 2021 | 58.70 | 58.90 | 58.57 | 58.81 | 1,894,280 | +0.13(+0.22%) |
Jul 21, 2021 | 58.97 | 59.05 | 58.64 | 58.68 | 2,672,509 | -0.25(-0.42%) |
Jul 20, 2021 | 58.57 | 59.28 | 58.53 | 58.92 | 4,566,662 | +0.45(+0.77%) |
Jul 19, 2021 | 58.81 | 59.02 | 58.01 | 58.47 | 5,925,615 | -0.59(-1.00%) |
Jul 16, 2021 | 58.99 | 59.23 | 58.91 | 59.06 | 3,379,755 | +0.19(+0.32%) |
Jul 15, 2021 | 58.42 | 58.89 | 58.23 | 58.87 | 2,671,237 | +0.24(+0.42%) |
Jul 14, 2021 | 58.40 | 58.67 | 58.20 | 58.62 | 2,205,016 | +0.32(+0.55%) |
Jul 13, 2021 | 58.50 | 58.63 | 58.22 | 58.30 | 2,183,736 | -0.26(-0.45%) |
Jul 12, 2021 | 58.45 | 58.63 | 58.27 | 58.57 | 1,299,966 | +0.00(+0.00%) |
Jul 09, 2021 | 58.38 | 58.60 | 58.32 | 58.57 | 2,512,651 | +0.40(+0.68%) |
Jul 08, 2021 | 58.08 | 58.45 | 58.01 | 58.17 | 2,772,176 | -0.34(-0.58%) |
Jul 07, 2021 | 57.98 | 58.52 | 57.91 | 58.51 | 2,510,871 | +0.56(+0.97%) |
Jul 06, 2021 | 57.94 | 58.02 | 57.46 | 57.95 | 1,208,115 | -0.06(-0.10%) |
Jul 02, 2021 | 57.78 | 58.03 | 57.72 | 58.00 | 2,175,382 | +0.33(+0.57%) |
Jul 01, 2021 | 57.42 | 57.74 | 57.40 | 57.67 | 2,001,740 | +0.34(+0.59%) |
Jun 30, 2021 | 57.30 | 57.48 | 57.23 | 57.33 | 1,904,118 | +0.06(+0.10%) |
Jun 29, 2021 | 57.53 | 57.65 | 57.24 | 57.28 | 2,740,927 | -0.18(-0.31%) |
Jun 28, 2021 | 57.49 | 57.56 | 57.34 | 57.46 | 3,072,831 | +0.05(+0.08%) |
Jun 25, 2021 | 57.01 | 57.49 | 56.99 | 57.41 | 2,615,322 | +0.40(+0.69%) |
Jun 24, 2021 | 57.01 | 57.08 | 56.82 | 57.01 | 2,977,934 | +0.22(+0.38%) |
Jun 23, 2021 | 57.23 | 57.23 | 56.80 | 56.80 | 2,822,950 | -0.36(-0.63%) |
Jun 22, 2021 | 57.17 | 57.41 | 57.09 | 57.16 | 2,178,008 | +0.00(+0.00%) |
Jun 21, 2021 | 56.63 | 57.17 | 56.59 | 57.16 | 4,051,305 | +0.79(+1.41%) |
Jun 18, 2021 | 56.95 | 56.95 | 56.34 | 56.36 | 4,067,165 | -0.86(-1.51%) |
Jun 17, 2021 | 57.07 | 57.35 | 56.95 | 57.23 | 3,401,986 | +0.11(+0.20%) |
Jun 16, 2021 | 57.79 | 57.87 | 57.08 | 57.12 | 3,768,773 | -0.68(-1.17%) |
Jun 15, 2021 | 57.83 | 57.88 | 57.57 | 57.79 | 1,624,669 | +0.01(+0.02%) |
Jun 14, 2021 | 57.76 | 57.79 | 57.43 | 57.78 | 1,571,978 | -0.01(-0.02%) |
Jun 11, 2021 | 57.76 | 57.79 | 57.52 | 57.79 | 1,839,798 | +0.09(+0.16%) |
Jun 10, 2021 | 57.38 | 57.72 | 57.38 | 57.70 | 2,108,004 | +0.39(+0.67%) |
Jun 09, 2021 | 57.31 | 57.45 | 57.21 | 57.31 | 2,107,231 | +0.05(+0.08%) |
Jun 08, 2021 | 57.54 | 57.60 | 57.11 | 57.27 | 1,508,419 | -0.24(-0.42%) |
Jun 07, 2021 | 57.74 | 57.79 | 57.41 | 57.51 | 1,754,926 | -0.24(-0.42%) |
Jun 04, 2021 | 57.68 | 57.80 | 57.57 | 57.75 | 1,648,913 | +0.28(+0.49%) |
Jun 03, 2021 | 57.13 | 57.54 | 57.07 | 57.47 | 2,715,482 | +0.17(+0.30%) |
Jun 02, 2021 | 57.11 | 57.40 | 57.01 | 57.30 | 2,195,361 | +0.29(+0.51%) |
Jun 01, 2021 | 57.58 | 57.59 | 56.96 | 57.01 | 2,965,684 | -0.37(-0.64%) |
May 28, 2021 | 57.37 | 57.53 | 57.34 | 57.38 | 3,188,479 | +0.18(+0.31%) |
May 27, 2021 | 57.42 | 57.50 | 57.16 | 57.20 | 2,945,941 | -0.11(-0.20%) |
May 26, 2021 | 57.43 | 57.44 | 57.23 | 57.31 | 5,179,327 | -0.09(-0.16%) |
May 25, 2021 | 57.60 | 57.60 | 57.23 | 57.41 | 4,124,006 | -0.14(-0.25%) |
May 24, 2021 | 57.70 | 57.83 | 57.53 | 57.55 | 2,488,726 | +0.01(+0.02%) |
May 21, 2021 | 57.67 | 57.95 | 57.45 | 57.54 | 2,669,811 | -0.04(-0.07%) |
May 20, 2021 | 56.99 | 57.70 | 56.95 | 57.58 | 2,445,817 | +0.65(+1.14%) |
May 19, 2021 | 56.79 | 56.95 | 56.36 | 56.93 | 5,296,595 | -0.23(-0.41%) |
May 18, 2021 | 57.43 | 57.49 | 57.13 | 57.16 | 3,584,951 | -0.26(-0.46%) |
May 17, 2021 | 57.58 | 57.76 | 57.36 | 57.43 | 4,796,129 | -0.21(-0.36%) |
May 14, 2021 | 57.58 | 57.82 | 57.52 | 57.63 | 3,445,475 | +0.31(+0.54%) |
May 13, 2021 | 56.62 | 57.57 | 56.61 | 57.32 | 5,479,434 | +0.77(+1.36%) |
May 12, 2021 | 57.30 | 57.38 | 56.54 | 56.55 | 5,041,458 | -0.94(-1.63%) |
May 11, 2021 | 57.97 | 57.98 | 57.34 | 57.49 | 7,738,538 | -0.67(-1.15%) |
May 10, 2021 | 58.06 | 58.58 | 58.03 | 58.16 | 3,320,208 | +0.26(+0.45%) |
May 07, 2021 | 57.69 | 58.02 | 57.62 | 57.89 | 2,940,473 | +0.19(+0.33%) |
May 06, 2021 | 57.28 | 57.71 | 57.28 | 57.71 | 5,069,366 | +0.43(+0.75%) |
May 05, 2021 | 57.31 | 57.37 | 56.96 | 57.27 | 3,254,402 | +0.08(+0.13%) |
May 04, 2021 | 57.04 | 57.30 | 56.95 | 57.20 | 3,609,661 | -0.04(-0.07%) |