Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.44 | 59.72 | 59.23 | 59.35 | 6,824,399 | -0.08(-0.13%) |
Jul 29, 2021 | 59.60 | 59.99 | 59.33 | 59.43 | 8,139,327 | -0.05(-0.08%) |
Jul 28, 2021 | 59.93 | 60.67 | 59.29 | 59.47 | 9,831,516 | -1.73(-2.82%) |
Jul 27, 2021 | 60.91 | 61.55 | 60.71 | 61.20 | 7,372,311 | +0.37(+0.60%) |
Jul 26, 2021 | 60.79 | 61.07 | 60.66 | 60.83 | 6,453,233 | -0.05(-0.08%) |
Jul 23, 2021 | 60.17 | 61.08 | 59.92 | 60.88 | 6,368,776 | +0.99(+1.64%) |
Jul 22, 2021 | 59.93 | 60.06 | 59.54 | 59.90 | 5,244,677 | -0.17(-0.28%) |
Jul 21, 2021 | 60.76 | 60.81 | 60.00 | 60.06 | 4,890,162 | -0.37(-0.61%) |
Jul 20, 2021 | 60.29 | 60.90 | 60.29 | 60.43 | 7,731,470 | +0.37(+0.61%) |
Jul 19, 2021 | 60.81 | 60.95 | 59.51 | 60.06 | 8,702,130 | -0.23(-0.37%) |
Jul 16, 2021 | 60.05 | 60.47 | 60.05 | 60.29 | 5,602,558 | +0.13(+0.22%) |
Jul 15, 2021 | 59.45 | 60.20 | 59.44 | 60.16 | 5,875,110 | +0.57(+0.96%) |
Jul 14, 2021 | 59.47 | 59.79 | 59.11 | 59.59 | 7,379,495 | +0.41(+0.70%) |
Jul 13, 2021 | 59.16 | 59.67 | 59.03 | 59.17 | 5,665,125 | +0.11(+0.19%) |
Jul 12, 2021 | 59.03 | 59.14 | 58.78 | 59.06 | 5,237,622 | -0.07(-0.11%) |
Jul 09, 2021 | 59.01 | 59.31 | 58.94 | 59.13 | 4,542,414 | +0.07(+0.11%) |
Jul 08, 2021 | 59.15 | 59.54 | 58.70 | 59.06 | 7,099,278 | -0.09(-0.16%) |
Jul 07, 2021 | 58.57 | 59.40 | 58.54 | 59.15 | 5,294,164 | +0.67(+1.14%) |
Jul 06, 2021 | 58.69 | 58.69 | 57.99 | 58.49 | 7,439,481 | -0.24(-0.42%) |
Jul 02, 2021 | 58.76 | 58.97 | 58.66 | 58.73 | 4,373,424 | +0.12(+0.21%) |
Jul 01, 2021 | 58.54 | 58.89 | 58.41 | 58.61 | 4,215,775 | +0.03(+0.05%) |
Jun 30, 2021 | 58.41 | 58.70 | 58.34 | 58.58 | 5,651,460 | +0.09(+0.16%) |
Jun 29, 2021 | 58.94 | 59.13 | 58.31 | 58.49 | 4,775,358 | -0.50(-0.85%) |
Jun 28, 2021 | 58.90 | 59.26 | 58.88 | 58.99 | 4,939,667 | +0.01(+0.02%) |
Jun 25, 2021 | 58.32 | 59.09 | 58.29 | 58.98 | 6,080,183 | +0.49(+0.85%) |
Jun 24, 2021 | 58.14 | 58.72 | 57.79 | 58.49 | 6,190,391 | +0.30(+0.51%) |
Jun 23, 2021 | 58.39 | 58.63 | 58.18 | 58.19 | 4,987,828 | -0.50(-0.86%) |
Jun 22, 2021 | 58.50 | 58.85 | 58.38 | 58.69 | 6,673,527 | +0.20(+0.34%) |
Jun 21, 2021 | 58.28 | 58.71 | 58.06 | 58.50 | 9,649,749 | +0.49(+0.84%) |
Jun 18, 2021 | 58.67 | 58.95 | 57.76 | 58.01 | 17,583,714 | -0.98(-1.66%) |
Jun 17, 2021 | 58.59 | 59.14 | 58.39 | 58.99 | 7,965,147 | +0.42(+0.72%) |
Jun 16, 2021 | 59.13 | 59.55 | 58.54 | 58.57 | 7,793,210 | -0.86(-1.45%) |
Jun 15, 2021 | 59.62 | 59.67 | 59.29 | 59.43 | 6,534,453 | -0.12(-0.20%) |
Jun 14, 2021 | 59.11 | 59.56 | 59.05 | 59.55 | 4,653,863 | +0.01(+0.02%) |
Jun 11, 2021 | 59.63 | 59.63 | 59.18 | 59.54 | 3,727,277 | +0.14(+0.24%) |
Jun 10, 2021 | 59.13 | 59.61 | 59.09 | 59.40 | 6,932,645 | +0.30(+0.51%) |
Jun 09, 2021 | 58.95 | 59.36 | 58.82 | 59.10 | 5,956,223 | +0.02(+0.03%) |
Jun 08, 2021 | 59.40 | 59.56 | 58.97 | 59.08 | 6,738,902 | -0.35(-0.60%) |
Jun 07, 2021 | 59.98 | 60.00 | 59.09 | 59.44 | 6,792,839 | -0.33(-0.55%) |
Jun 04, 2021 | 59.62 | 60.09 | 59.49 | 59.76 | 5,027,372 | +0.26(+0.44%) |
Jun 03, 2021 | 59.16 | 59.56 | 59.11 | 59.50 | 5,051,476 | +0.11(+0.19%) |
Jun 02, 2021 | 59.22 | 59.42 | 59.08 | 59.39 | 6,736,562 | +0.27(+0.46%) |
Jun 01, 2021 | 59.56 | 59.71 | 58.92 | 59.12 | 6,309,106 | -0.19(-0.31%) |
May 28, 2021 | 59.31 | 59.60 | 59.25 | 59.31 | 9,641,940 | +0.21(+0.35%) |
May 27, 2021 | 59.39 | 59.59 | 59.05 | 59.10 | 8,204,402 | -0.30(-0.50%) |
May 26, 2021 | 59.70 | 59.71 | 59.17 | 59.40 | 7,125,897 | -0.07(-0.13%) |
May 25, 2021 | 59.58 | 59.58 | 59.00 | 59.48 | 5,766,390 | +0.03(+0.05%) |
May 24, 2021 | 59.30 | 59.76 | 59.19 | 59.45 | 6,423,345 | +0.30(+0.51%) |
May 21, 2021 | 59.09 | 59.45 | 58.78 | 59.15 | 9,079,721 | +0.23(+0.40%) |
May 20, 2021 | 58.09 | 59.11 | 58.08 | 58.92 | 7,184,288 | +0.72(+1.24%) |
May 19, 2021 | 57.87 | 58.24 | 57.62 | 58.20 | 6,660,187 | +0.15(+0.26%) |
May 18, 2021 | 58.27 | 58.52 | 57.95 | 58.05 | 4,357,705 | -0.27(-0.46%) |
May 17, 2021 | 58.41 | 58.62 | 58.01 | 58.32 | 7,472,932 | +0.09(+0.16%) |
May 14, 2021 | 58.52 | 58.72 | 58.22 | 58.22 | 5,539,540 | -0.02(-0.03%) |
May 13, 2021 | 57.38 | 58.57 | 57.29 | 58.24 | 7,272,598 | +0.77(+1.35%) |
May 12, 2021 | 58.01 | 58.01 | 57.34 | 57.47 | 8,477,539 | -0.36(-0.63%) |
May 11, 2021 | 58.33 | 58.47 | 57.42 | 57.83 | 8,222,044 | -0.11(-0.19%) |
May 10, 2021 | 58.10 | 58.50 | 57.85 | 57.94 | 6,908,915 | +0.21(+0.36%) |
May 07, 2021 | 58.29 | 58.29 | 57.45 | 57.74 | 6,323,593 | +0.12(+0.21%) |
May 06, 2021 | 57.02 | 57.77 | 56.96 | 57.62 | 6,781,036 | +0.54(+0.95%) |
May 05, 2021 | 56.89 | 57.23 | 56.47 | 57.08 | 9,032,197 | +0.37(+0.66%) |
May 04, 2021 | 57.29 | 57.67 | 56.53 | 56.70 | 9,805,999 | -0.63(-1.09%) |