Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.37 | 59.65 | 59.30 | 59.33 | 1,775,186 | -0.14(-0.24%) |
Jul 29, 2021 | 59.35 | 59.54 | 59.30 | 59.47 | 3,068,590 | +0.27(+0.46%) |
Jul 28, 2021 | 59.49 | 59.54 | 59.04 | 59.20 | 2,608,814 | -0.40(-0.68%) |
Jul 27, 2021 | 59.20 | 59.63 | 59.04 | 59.61 | 2,178,168 | +0.37(+0.62%) |
Jul 26, 2021 | 59.24 | 59.31 | 58.92 | 59.24 | 1,433,613 | -0.07(-0.11%) |
Jul 23, 2021 | 58.85 | 59.34 | 58.77 | 59.30 | 2,306,158 | +0.60(+1.03%) |
Jul 22, 2021 | 58.60 | 58.79 | 58.47 | 58.70 | 1,897,660 | +0.13(+0.22%) |
Jul 21, 2021 | 58.86 | 58.94 | 58.53 | 58.57 | 2,677,277 | -0.24(-0.42%) |
Jul 20, 2021 | 58.47 | 59.17 | 58.43 | 58.82 | 4,574,810 | +0.45(+0.77%) |
Jul 19, 2021 | 58.70 | 58.92 | 57.90 | 58.36 | 5,936,188 | -0.59(-1.00%) |
Jul 16, 2021 | 58.89 | 59.12 | 58.80 | 58.95 | 3,385,785 | +0.19(+0.32%) |
Jul 15, 2021 | 58.31 | 58.78 | 58.13 | 58.76 | 2,676,003 | +0.24(+0.42%) |
Jul 14, 2021 | 58.29 | 58.57 | 58.10 | 58.52 | 2,208,951 | +0.32(+0.55%) |
Jul 13, 2021 | 58.40 | 58.53 | 58.12 | 58.20 | 2,187,633 | -0.26(-0.45%) |
Jul 12, 2021 | 58.35 | 58.52 | 58.16 | 58.46 | 1,302,286 | +0.00(+0.00%) |
Jul 09, 2021 | 58.28 | 58.49 | 58.22 | 58.46 | 2,517,134 | +0.39(+0.68%) |
Jul 08, 2021 | 57.98 | 58.35 | 57.91 | 58.07 | 2,777,122 | -0.34(-0.58%) |
Jul 07, 2021 | 57.88 | 58.42 | 57.81 | 58.41 | 2,515,350 | +0.56(+0.97%) |
Jul 06, 2021 | 57.83 | 57.92 | 57.35 | 57.84 | 1,210,271 | -0.06(-0.10%) |
Jul 02, 2021 | 57.67 | 57.93 | 57.62 | 57.90 | 2,179,263 | +0.33(+0.57%) |
Jul 01, 2021 | 57.32 | 57.64 | 57.30 | 57.57 | 2,005,312 | +0.34(+0.59%) |
Jun 30, 2021 | 57.20 | 57.37 | 57.13 | 57.23 | 1,907,515 | +0.06(+0.10%) |
Jun 29, 2021 | 57.43 | 57.54 | 57.14 | 57.18 | 2,745,817 | -0.18(-0.31%) |
Jun 28, 2021 | 57.38 | 57.46 | 57.24 | 57.35 | 3,078,313 | +0.05(+0.08%) |
Jun 25, 2021 | 56.91 | 57.38 | 56.89 | 57.31 | 2,619,989 | +0.39(+0.69%) |
Jun 24, 2021 | 56.90 | 56.98 | 56.72 | 56.91 | 2,983,247 | +0.22(+0.38%) |
Jun 23, 2021 | 57.13 | 57.13 | 56.70 | 56.70 | 2,827,987 | -0.36(-0.63%) |
Jun 22, 2021 | 57.06 | 57.31 | 56.99 | 57.05 | 2,181,894 | +0.00(+0.00%) |
Jun 21, 2021 | 56.53 | 57.07 | 56.49 | 57.05 | 4,058,533 | +0.79(+1.41%) |
Jun 18, 2021 | 56.84 | 56.84 | 56.24 | 56.26 | 4,074,422 | -0.86(-1.51%) |
Jun 17, 2021 | 56.97 | 57.25 | 56.85 | 57.13 | 3,408,056 | +0.11(+0.20%) |
Jun 16, 2021 | 57.69 | 57.76 | 56.98 | 57.01 | 3,775,498 | -0.68(-1.17%) |
Jun 15, 2021 | 57.73 | 57.78 | 57.47 | 57.69 | 1,627,568 | +0.01(+0.02%) |
Jun 14, 2021 | 57.66 | 57.69 | 57.33 | 57.68 | 1,574,782 | -0.01(-0.02%) |
Jun 11, 2021 | 57.66 | 57.69 | 57.42 | 57.69 | 1,843,080 | +0.09(+0.16%) |
Jun 10, 2021 | 57.28 | 57.62 | 57.28 | 57.60 | 2,111,765 | +0.38(+0.67%) |
Jun 09, 2021 | 57.21 | 57.35 | 57.11 | 57.21 | 2,110,991 | +0.05(+0.08%) |
Jun 08, 2021 | 57.44 | 57.50 | 57.00 | 57.16 | 1,511,110 | -0.24(-0.43%) |
Jun 07, 2021 | 57.64 | 57.69 | 57.31 | 57.41 | 1,758,057 | -0.24(-0.42%) |
Jun 04, 2021 | 57.58 | 57.69 | 57.47 | 57.65 | 1,651,855 | +0.28(+0.49%) |
Jun 03, 2021 | 57.03 | 57.44 | 56.97 | 57.37 | 2,720,327 | +0.17(+0.30%) |
Jun 02, 2021 | 57.00 | 57.29 | 56.91 | 57.20 | 2,199,278 | +0.29(+0.51%) |
Jun 01, 2021 | 57.47 | 57.49 | 56.85 | 56.91 | 2,970,976 | -0.37(-0.64%) |
May 28, 2021 | 57.27 | 57.42 | 57.24 | 57.28 | 3,194,168 | +0.18(+0.31%) |
May 27, 2021 | 57.31 | 57.40 | 57.06 | 57.10 | 2,951,197 | -0.11(-0.20%) |
May 26, 2021 | 57.33 | 57.34 | 57.13 | 57.21 | 5,188,568 | -0.09(-0.16%) |
May 25, 2021 | 57.50 | 57.50 | 57.13 | 57.30 | 4,131,364 | -0.14(-0.24%) |
May 24, 2021 | 57.60 | 57.73 | 57.43 | 57.45 | 2,493,166 | +0.01(+0.02%) |
May 21, 2021 | 57.57 | 57.85 | 57.34 | 57.44 | 2,674,574 | -0.04(-0.07%) |
May 20, 2021 | 56.89 | 57.59 | 56.84 | 57.47 | 2,450,181 | +0.65(+1.14%) |
May 19, 2021 | 56.69 | 56.84 | 56.26 | 56.83 | 5,306,046 | -0.23(-0.41%) |
May 18, 2021 | 57.32 | 57.39 | 57.03 | 57.06 | 3,591,347 | -0.26(-0.46%) |
May 17, 2021 | 57.48 | 57.66 | 57.26 | 57.32 | 4,804,687 | -0.21(-0.36%) |
May 14, 2021 | 57.47 | 57.72 | 57.42 | 57.53 | 3,451,623 | +0.31(+0.54%) |
May 13, 2021 | 56.52 | 57.47 | 56.51 | 57.22 | 5,489,211 | +0.77(+1.36%) |
May 12, 2021 | 57.20 | 57.28 | 56.44 | 56.45 | 5,050,453 | -0.94(-1.63%) |
May 11, 2021 | 57.87 | 57.88 | 57.24 | 57.39 | 7,752,345 | -0.67(-1.15%) |
May 10, 2021 | 57.96 | 58.48 | 57.92 | 58.05 | 3,326,132 | +0.26(+0.45%) |
May 07, 2021 | 57.59 | 57.91 | 57.52 | 57.79 | 2,945,719 | +0.19(+0.33%) |
May 06, 2021 | 57.18 | 57.60 | 57.18 | 57.60 | 5,078,411 | +0.43(+0.75%) |
May 05, 2021 | 57.21 | 57.27 | 56.85 | 57.17 | 3,260,209 | +0.08(+0.13%) |
May 04, 2021 | 56.94 | 57.20 | 56.84 | 57.10 | 3,616,101 | -0.04(-0.07%) |