Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.30 | 58.87 | 58.11 | 58.29 | 2,740,839 | -0.13(-0.21%) |
Jul 29, 2021 | 58.30 | 58.78 | 58.24 | 58.41 | 1,214,170 | +0.13(+0.23%) |
Jul 28, 2021 | 59.25 | 59.25 | 58.06 | 58.28 | 1,180,175 | -0.97(-1.64%) |
Jul 27, 2021 | 58.19 | 59.46 | 57.93 | 59.25 | 1,345,889 | +1.03(+1.77%) |
Jul 26, 2021 | 58.04 | 58.32 | 57.60 | 58.22 | 1,896,725 | +0.06(+0.11%) |
Jul 23, 2021 | 57.32 | 58.17 | 57.07 | 58.16 | 1,502,524 | +0.84(+1.47%) |
Jul 22, 2021 | 57.18 | 57.47 | 56.64 | 57.32 | 1,479,762 | +0.21(+0.36%) |
Jul 21, 2021 | 57.20 | 57.58 | 56.96 | 57.12 | 1,457,145 | -0.08(-0.14%) |
Jul 20, 2021 | 57.56 | 57.86 | 56.93 | 57.20 | 2,784,367 | -0.10(-0.17%) |
Jul 19, 2021 | 57.37 | 57.84 | 56.66 | 57.30 | 2,997,660 | -0.40(-0.70%) |
Jul 16, 2021 | 56.68 | 57.91 | 56.41 | 57.70 | 1,848,037 | +1.19(+2.10%) |
Jul 15, 2021 | 55.43 | 56.68 | 55.43 | 56.51 | 1,285,390 | +0.82(+1.48%) |
Jul 14, 2021 | 55.03 | 56.11 | 54.61 | 55.69 | 1,165,721 | +0.73(+1.33%) |
Jul 13, 2021 | 55.19 | 55.54 | 54.73 | 54.95 | 702,016 | -0.37(-0.66%) |
Jul 12, 2021 | 55.11 | 55.48 | 54.93 | 55.32 | 1,051,674 | +0.10(+0.18%) |
Jul 09, 2021 | 55.28 | 55.42 | 54.47 | 55.22 | 1,549,458 | -0.02(-0.03%) |
Jul 08, 2021 | 55.02 | 55.48 | 54.31 | 55.24 | 928,849 | -0.01(-0.02%) |
Jul 07, 2021 | 55.31 | 55.31 | 54.59 | 55.25 | 1,001,463 | +0.10(+0.18%) |
Jul 06, 2021 | 54.82 | 55.22 | 54.33 | 55.15 | 983,308 | +0.12(+0.21%) |
Jul 02, 2021 | 54.86 | 55.16 | 54.62 | 55.03 | 581,735 | +0.17(+0.31%) |
Jul 01, 2021 | 54.22 | 55.17 | 54.03 | 54.86 | 749,400 | +0.86(+1.59%) |
Jun 30, 2021 | 54.15 | 54.33 | 53.72 | 54.01 | 892,669 | -0.19(-0.35%) |
Jun 29, 2021 | 55.15 | 55.49 | 53.95 | 54.19 | 1,171,965 | -0.97(-1.75%) |
Jun 28, 2021 | 55.31 | 55.63 | 54.98 | 55.16 | 1,109,654 | +0.05(+0.10%) |
Jun 25, 2021 | 54.73 | 55.23 | 54.64 | 55.11 | 1,662,379 | +0.25(+0.46%) |
Jun 24, 2021 | 54.52 | 55.13 | 54.35 | 54.86 | 1,221,205 | +0.27(+0.49%) |
Jun 23, 2021 | 55.30 | 55.30 | 54.43 | 54.59 | 1,859,733 | -0.72(-1.29%) |
Jun 22, 2021 | 55.64 | 56.38 | 55.24 | 55.30 | 2,476,229 | -1.64(-2.87%) |
Jun 21, 2021 | 55.94 | 57.00 | 55.65 | 56.94 | 1,460,502 | +1.05(+1.87%) |
Jun 18, 2021 | 57.38 | 57.39 | 55.86 | 55.89 | 2,235,370 | -1.73(-3.01%) |
Jun 17, 2021 | 57.36 | 58.03 | 57.31 | 57.63 | 1,260,532 | +0.23(+0.40%) |
Jun 16, 2021 | 58.38 | 58.66 | 57.29 | 57.39 | 2,584,387 | -0.27(-0.46%) |
Jun 15, 2021 | 57.23 | 58.00 | 57.01 | 57.66 | 1,065,089 | +0.54(+0.94%) |
Jun 14, 2021 | 57.52 | 57.57 | 56.98 | 57.13 | 1,010,541 | -0.24(-0.42%) |
Jun 11, 2021 | 57.00 | 57.39 | 56.78 | 57.37 | 1,033,608 | +0.16(+0.28%) |
Jun 10, 2021 | 56.62 | 57.39 | 56.35 | 57.21 | 736,603 | +0.58(+1.03%) |
Jun 09, 2021 | 56.26 | 56.76 | 55.99 | 56.62 | 1,339,305 | +0.69(+1.23%) |
Jun 08, 2021 | 56.17 | 56.17 | 55.50 | 55.94 | 1,345,719 | -0.08(-0.14%) |
Jun 07, 2021 | 56.20 | 56.30 | 55.80 | 56.02 | 883,446 | -0.04(-0.06%) |
Jun 04, 2021 | 56.17 | 56.17 | 55.77 | 56.05 | 721,550 | +0.19(+0.34%) |
Jun 03, 2021 | 55.14 | 56.11 | 54.98 | 55.87 | 873,117 | +0.63(+1.15%) |
Jun 02, 2021 | 54.96 | 55.49 | 54.64 | 55.23 | 756,355 | +0.29(+0.54%) |
Jun 01, 2021 | 55.40 | 55.45 | 54.92 | 54.94 | 612,118 | -0.46(-0.84%) |
May 28, 2021 | 55.24 | 55.55 | 55.02 | 55.40 | 1,248,018 | +0.61(+1.11%) |
May 27, 2021 | 55.03 | 55.22 | 54.76 | 54.79 | 1,790,031 | -0.06(-0.11%) |
May 26, 2021 | 54.94 | 55.03 | 54.58 | 54.86 | 1,274,929 | -0.04(-0.08%) |
May 25, 2021 | 55.87 | 55.96 | 54.75 | 54.90 | 1,464,151 | -1.07(-1.92%) |
May 24, 2021 | 56.00 | 56.17 | 55.58 | 55.97 | 937,357 | +0.09(+0.16%) |
May 21, 2021 | 55.31 | 55.95 | 55.30 | 55.88 | 1,067,877 | +0.56(+1.02%) |
May 20, 2021 | 55.56 | 55.86 | 55.23 | 55.32 | 1,342,914 | -0.29(-0.52%) |
May 19, 2021 | 55.19 | 55.63 | 54.86 | 55.61 | 1,565,051 | +0.42(+0.75%) |
May 18, 2021 | 54.98 | 55.67 | 54.85 | 55.19 | 1,540,048 | +0.15(+0.27%) |
May 17, 2021 | 55.47 | 55.61 | 54.85 | 55.04 | 1,829,543 | -0.49(-0.88%) |
May 14, 2021 | 55.56 | 56.21 | 55.40 | 55.53 | 1,411,964 | -0.14(-0.25%) |
May 13, 2021 | 54.45 | 55.90 | 54.42 | 55.67 | 1,962,769 | +1.17(+2.15%) |
May 12, 2021 | 55.52 | 55.52 | 54.40 | 54.50 | 1,132,580 | -0.83(-1.51%) |
May 11, 2021 | 56.82 | 56.88 | 54.57 | 55.34 | 2,507,857 | -1.41(-2.48%) |
May 10, 2021 | 56.56 | 57.60 | 56.56 | 56.74 | 1,274,736 | +0.19(+0.34%) |
May 07, 2021 | 56.53 | 56.96 | 56.31 | 56.55 | 1,081,906 | +0.11(+0.19%) |
May 06, 2021 | 56.58 | 56.71 | 55.30 | 56.44 | 1,435,948 | +0.15(+0.27%) |
May 05, 2021 | 56.29 | 56.82 | 55.62 | 56.29 | 1,540,713 | -0.64(-1.12%) |
May 04, 2021 | 56.91 | 57.05 | 56.28 | 56.93 | 1,530,751 | +0.17(+0.30%) |