Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.81 | 60.33 | 59.57 | 59.86 | 1,922,621 | +0.00(+0.01%) |
Jul 29, 2021 | 59.60 | 60.13 | 59.17 | 59.86 | 1,761,832 | +0.37(+0.62%) |
Jul 28, 2021 | 59.56 | 59.66 | 59.05 | 59.49 | 1,855,605 | -0.05(-0.09%) |
Jul 27, 2021 | 59.62 | 60.31 | 59.39 | 59.54 | 2,068,128 | -0.29(-0.48%) |
Jul 26, 2021 | 59.99 | 60.14 | 59.14 | 59.82 | 2,126,680 | -0.38(-0.63%) |
Jul 23, 2021 | 59.67 | 60.43 | 59.53 | 60.20 | 2,293,616 | +0.78(+1.31%) |
Jul 22, 2021 | 60.14 | 60.35 | 59.36 | 59.43 | 3,204,666 | -0.30(-0.50%) |
Jul 21, 2021 | 58.14 | 59.97 | 58.14 | 59.73 | 4,041,601 | +1.73(+2.97%) |
Jul 20, 2021 | 57.00 | 58.59 | 56.63 | 58.00 | 3,517,992 | +1.20(+2.12%) |
Jul 19, 2021 | 56.80 | 57.28 | 56.41 | 56.80 | 2,888,240 | -0.45(-0.78%) |
Jul 16, 2021 | 57.23 | 57.79 | 57.10 | 57.25 | 2,861,983 | -0.03(-0.06%) |
Jul 15, 2021 | 56.99 | 57.55 | 56.83 | 57.28 | 2,026,436 | +0.15(+0.26%) |
Jul 14, 2021 | 57.51 | 57.51 | 56.51 | 57.13 | 2,215,332 | -0.29(-0.50%) |
Jul 13, 2021 | 57.75 | 58.04 | 57.19 | 57.42 | 2,776,760 | -0.18(-0.31%) |
Jul 12, 2021 | 56.36 | 58.03 | 56.36 | 57.60 | 3,579,510 | +1.24(+2.21%) |
Jul 09, 2021 | 55.92 | 56.40 | 55.87 | 56.36 | 1,592,080 | +0.54(+0.97%) |
Jul 08, 2021 | 55.77 | 56.23 | 55.65 | 55.82 | 2,017,117 | -0.67(-1.18%) |
Jul 07, 2021 | 56.77 | 56.83 | 56.20 | 56.48 | 2,228,608 | -0.06(-0.11%) |
Jul 06, 2021 | 57.16 | 57.21 | 56.33 | 56.55 | 2,103,027 | -0.49(-0.85%) |
Jul 02, 2021 | 56.59 | 57.09 | 56.41 | 57.03 | 3,022,111 | +0.59(+1.05%) |
Jul 01, 2021 | 57.04 | 57.04 | 56.37 | 56.44 | 3,503,967 | +0.07(+0.13%) |
Jun 30, 2021 | 56.61 | 56.66 | 56.17 | 56.37 | 3,631,048 | -0.34(-0.59%) |
Jun 29, 2021 | 56.97 | 57.17 | 56.64 | 56.70 | 2,067,376 | -0.08(-0.15%) |
Jun 28, 2021 | 57.24 | 57.30 | 56.75 | 56.79 | 3,058,913 | -0.31(-0.54%) |
Jun 25, 2021 | 57.26 | 57.37 | 56.81 | 57.10 | 2,462,299 | +0.09(+0.15%) |
Jun 24, 2021 | 57.36 | 57.49 | 56.87 | 57.01 | 2,704,557 | -0.05(-0.09%) |
Jun 23, 2021 | 57.39 | 57.60 | 56.95 | 57.06 | 2,956,096 | -0.24(-0.41%) |
Jun 22, 2021 | 57.37 | 57.63 | 57.16 | 57.30 | 2,077,612 | -0.03(-0.04%) |
Jun 21, 2021 | 56.70 | 57.48 | 56.40 | 57.32 | 3,259,878 | +0.96(+1.70%) |
Jun 18, 2021 | 57.15 | 57.33 | 56.20 | 56.37 | 5,575,791 | -1.28(-2.22%) |
Jun 17, 2021 | 57.10 | 57.88 | 56.64 | 57.65 | 3,579,057 | +0.78(+1.38%) |
Jun 16, 2021 | 56.51 | 57.20 | 56.34 | 56.87 | 3,011,723 | +0.34(+0.60%) |
Jun 15, 2021 | 56.30 | 56.93 | 56.13 | 56.53 | 2,076,393 | +0.36(+0.65%) |
Jun 14, 2021 | 55.31 | 56.17 | 54.99 | 56.16 | 2,134,362 | +0.71(+1.28%) |
Jun 11, 2021 | 54.59 | 55.48 | 54.49 | 55.45 | 2,603,333 | +1.47(+2.73%) |
Jun 10, 2021 | 54.37 | 54.37 | 53.89 | 53.98 | 1,747,536 | -0.07(-0.13%) |
Jun 09, 2021 | 54.15 | 54.19 | 53.83 | 54.05 | 1,744,651 | +0.05(+0.09%) |
Jun 08, 2021 | 54.16 | 54.45 | 53.95 | 54.00 | 1,995,157 | +0.02(+0.04%) |
Jun 07, 2021 | 54.63 | 54.65 | 53.90 | 53.98 | 1,817,605 | -0.43(-0.78%) |
Jun 04, 2021 | 53.91 | 54.46 | 53.57 | 54.41 | 1,770,551 | +0.69(+1.29%) |
Jun 03, 2021 | 53.34 | 53.93 | 53.13 | 53.71 | 2,484,406 | +0.39(+0.73%) |
Jun 02, 2021 | 52.92 | 53.48 | 52.74 | 53.32 | 2,944,715 | +0.76(+1.45%) |
Jun 01, 2021 | 53.76 | 53.91 | 52.50 | 52.56 | 2,022,377 | -0.96(-1.80%) |
May 28, 2021 | 53.42 | 53.65 | 53.09 | 53.52 | 1,467,217 | +0.47(+0.89%) |
May 27, 2021 | 52.96 | 53.12 | 52.71 | 53.05 | 2,263,518 | +0.17(+0.32%) |
May 26, 2021 | 52.63 | 53.18 | 52.62 | 52.88 | 1,421,214 | +0.36(+0.69%) |
May 25, 2021 | 52.93 | 53.11 | 52.36 | 52.52 | 1,528,131 | -0.19(-0.37%) |
May 24, 2021 | 52.53 | 53.06 | 52.53 | 52.71 | 1,262,113 | +0.34(+0.64%) |
May 21, 2021 | 52.07 | 52.69 | 52.06 | 52.38 | 4,223,345 | +0.13(+0.25%) |
May 20, 2021 | 51.62 | 52.59 | 51.54 | 52.24 | 1,300,403 | +0.81(+1.57%) |
May 19, 2021 | 51.00 | 51.52 | 50.96 | 51.44 | 2,030,061 | -0.32(-0.62%) |
May 18, 2021 | 52.45 | 52.59 | 51.74 | 51.76 | 1,640,025 | -0.58(-1.11%) |
May 17, 2021 | 52.48 | 52.69 | 52.13 | 52.34 | 1,551,891 | -0.19(-0.37%) |
May 14, 2021 | 51.68 | 52.72 | 51.58 | 52.53 | 2,184,082 | +1.11(+2.15%) |
May 13, 2021 | 50.74 | 51.72 | 50.74 | 51.43 | 1,437,841 | +0.81(+1.60%) |
May 12, 2021 | 50.78 | 51.27 | 50.09 | 50.61 | 3,502,169 | -0.44(-0.86%) |
May 11, 2021 | 51.58 | 51.73 | 50.86 | 51.05 | 2,556,866 | -1.21(-2.32%) |
May 10, 2021 | 52.97 | 53.31 | 52.23 | 52.27 | 1,947,990 | -0.33(-0.63%) |
May 07, 2021 | 52.37 | 52.71 | 52.25 | 52.60 | 1,541,982 | +0.31(+0.60%) |
May 06, 2021 | 52.43 | 52.43 | 51.82 | 52.28 | 1,924,443 | +0.01(+0.02%) |
May 05, 2021 | 52.41 | 52.49 | 51.85 | 52.27 | 2,433,977 | +0.00(+0.01%) |
May 04, 2021 | 51.94 | 52.31 | 51.08 | 52.27 | 3,091,148 | +0.34(+0.65%) |