Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.37 | 59.65 | 59.30 | 59.34 | 1,775,122 | -0.14(-0.24%) |
Jul 29, 2021 | 59.35 | 59.54 | 59.31 | 59.48 | 3,068,480 | +0.27(+0.46%) |
Jul 28, 2021 | 59.49 | 59.54 | 59.04 | 59.20 | 2,608,720 | -0.40(-0.68%) |
Jul 27, 2021 | 59.20 | 59.63 | 59.04 | 59.61 | 2,178,090 | +0.37(+0.62%) |
Jul 26, 2021 | 59.24 | 59.32 | 58.92 | 59.24 | 1,433,562 | -0.07(-0.11%) |
Jul 23, 2021 | 58.86 | 59.34 | 58.78 | 59.31 | 2,306,075 | +0.60(+1.03%) |
Jul 22, 2021 | 58.60 | 58.79 | 58.47 | 58.70 | 1,897,592 | +0.13(+0.22%) |
Jul 21, 2021 | 58.86 | 58.94 | 58.54 | 58.57 | 2,677,181 | -0.24(-0.42%) |
Jul 20, 2021 | 58.47 | 59.17 | 58.43 | 58.82 | 4,574,646 | +0.45(+0.77%) |
Jul 19, 2021 | 58.70 | 58.92 | 57.90 | 58.37 | 5,935,975 | -0.59(-1.00%) |
Jul 16, 2021 | 58.89 | 59.12 | 58.80 | 58.95 | 3,385,664 | +0.19(+0.32%) |
Jul 15, 2021 | 58.32 | 58.79 | 58.13 | 58.77 | 2,675,907 | +0.24(+0.42%) |
Jul 14, 2021 | 58.30 | 58.57 | 58.10 | 58.52 | 2,208,871 | +0.32(+0.55%) |
Jul 13, 2021 | 58.40 | 58.53 | 58.12 | 58.20 | 2,187,554 | -0.26(-0.45%) |
Jul 12, 2021 | 58.35 | 58.53 | 58.17 | 58.47 | 1,302,239 | +0.00(+0.00%) |
Jul 09, 2021 | 58.28 | 58.49 | 58.22 | 58.47 | 2,517,044 | +0.39(+0.68%) |
Jul 08, 2021 | 57.98 | 58.35 | 57.91 | 58.07 | 2,777,023 | -0.34(-0.58%) |
Jul 07, 2021 | 57.88 | 58.42 | 57.81 | 58.41 | 2,515,260 | +0.56(+0.97%) |
Jul 06, 2021 | 57.84 | 57.92 | 57.36 | 57.85 | 1,210,227 | -0.06(-0.10%) |
Jul 02, 2021 | 57.68 | 57.93 | 57.62 | 57.90 | 2,179,185 | +0.33(+0.57%) |
Jul 01, 2021 | 57.32 | 57.64 | 57.30 | 57.57 | 2,005,240 | +0.34(+0.59%) |
Jun 30, 2021 | 57.20 | 57.38 | 57.13 | 57.23 | 1,907,447 | +0.06(+0.10%) |
Jun 29, 2021 | 57.43 | 57.54 | 57.14 | 57.18 | 2,745,719 | -0.18(-0.31%) |
Jun 28, 2021 | 57.39 | 57.46 | 57.24 | 57.36 | 3,078,203 | +0.05(+0.08%) |
Jun 25, 2021 | 56.92 | 57.39 | 56.89 | 57.31 | 2,619,895 | +0.39(+0.69%) |
Jun 24, 2021 | 56.91 | 56.98 | 56.72 | 56.92 | 2,983,140 | +0.22(+0.38%) |
Jun 23, 2021 | 57.13 | 57.13 | 56.70 | 56.70 | 2,827,885 | -0.36(-0.63%) |
Jun 22, 2021 | 57.07 | 57.31 | 56.99 | 57.06 | 2,181,816 | +0.00(+0.00%) |
Jun 21, 2021 | 56.53 | 57.08 | 56.49 | 57.06 | 4,058,387 | +0.79(+1.41%) |
Jun 18, 2021 | 56.85 | 56.85 | 56.25 | 56.26 | 4,074,276 | -0.86(-1.51%) |
Jun 17, 2021 | 56.97 | 57.25 | 56.85 | 57.13 | 3,407,934 | +0.11(+0.20%) |
Jun 16, 2021 | 57.69 | 57.77 | 56.98 | 57.02 | 3,775,362 | -0.68(-1.17%) |
Jun 15, 2021 | 57.73 | 57.78 | 57.47 | 57.69 | 1,627,510 | +0.01(+0.02%) |
Jun 14, 2021 | 57.66 | 57.69 | 57.33 | 57.68 | 1,574,726 | -0.01(-0.02%) |
Jun 11, 2021 | 57.66 | 57.69 | 57.42 | 57.69 | 1,843,014 | +0.09(+0.16%) |
Jun 10, 2021 | 57.28 | 57.62 | 57.28 | 57.60 | 2,111,689 | +0.38(+0.67%) |
Jun 09, 2021 | 57.21 | 57.35 | 57.11 | 57.21 | 2,110,916 | +0.05(+0.08%) |
Jun 08, 2021 | 57.44 | 57.50 | 57.01 | 57.17 | 1,511,056 | -0.24(-0.43%) |
Jun 07, 2021 | 57.64 | 57.69 | 57.31 | 57.41 | 1,757,995 | -0.24(-0.42%) |
Jun 04, 2021 | 57.58 | 57.70 | 57.47 | 57.65 | 1,651,796 | +0.28(+0.49%) |
Jun 03, 2021 | 57.03 | 57.44 | 56.97 | 57.37 | 2,720,230 | +0.17(+0.30%) |
Jun 02, 2021 | 57.01 | 57.30 | 56.91 | 57.20 | 2,199,199 | +0.29(+0.51%) |
Jun 01, 2021 | 57.48 | 57.49 | 56.86 | 56.91 | 2,970,869 | -0.37(-0.64%) |
May 28, 2021 | 57.27 | 57.43 | 57.24 | 57.28 | 3,194,054 | +0.18(+0.31%) |
May 27, 2021 | 57.32 | 57.40 | 57.06 | 57.10 | 2,951,092 | -0.11(-0.20%) |
May 26, 2021 | 57.33 | 57.34 | 57.13 | 57.21 | 5,188,382 | -0.09(-0.16%) |
May 25, 2021 | 57.50 | 57.50 | 57.13 | 57.31 | 4,131,216 | -0.14(-0.25%) |
May 24, 2021 | 57.60 | 57.73 | 57.43 | 57.45 | 2,493,077 | +0.01(+0.02%) |
May 21, 2021 | 57.57 | 57.85 | 57.35 | 57.44 | 2,674,479 | -0.04(-0.07%) |
May 20, 2021 | 56.89 | 57.60 | 56.85 | 57.47 | 2,450,093 | +0.65(+1.14%) |
May 19, 2021 | 56.69 | 56.85 | 56.27 | 56.83 | 5,305,856 | -0.23(-0.41%) |
May 18, 2021 | 57.33 | 57.39 | 57.03 | 57.06 | 3,591,219 | -0.26(-0.46%) |
May 17, 2021 | 57.48 | 57.66 | 57.26 | 57.33 | 4,804,515 | -0.21(-0.36%) |
May 14, 2021 | 57.47 | 57.72 | 57.42 | 57.53 | 3,451,499 | +0.31(+0.54%) |
May 13, 2021 | 56.52 | 57.47 | 56.51 | 57.22 | 5,489,015 | +0.77(+1.36%) |
May 12, 2021 | 57.20 | 57.28 | 56.44 | 56.45 | 5,050,272 | -0.94(-1.63%) |
May 11, 2021 | 57.87 | 57.88 | 57.24 | 57.39 | 7,752,067 | -0.67(-1.15%) |
May 10, 2021 | 57.96 | 58.48 | 57.92 | 58.06 | 3,326,013 | +0.26(+0.45%) |
May 07, 2021 | 57.59 | 57.92 | 57.52 | 57.79 | 2,945,614 | +0.19(+0.33%) |
May 06, 2021 | 57.18 | 57.61 | 57.18 | 57.61 | 5,078,230 | +0.43(+0.75%) |
May 05, 2021 | 57.21 | 57.27 | 56.86 | 57.18 | 3,260,092 | +0.08(+0.13%) |
May 04, 2021 | 56.94 | 57.20 | 56.85 | 57.10 | 3,615,972 | -0.04(-0.07%) |