Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.70 | 61.15 | 59.48 | 59.81 | 2,409,397 | +0.39(+0.65%) |
Jul 29, 2021 | 58.17 | 59.73 | 57.49 | 59.43 | 2,704,228 | +2.21(+3.86%) |
Jul 28, 2021 | 58.53 | 58.81 | 56.70 | 57.22 | 1,572,864 | -0.98(-1.68%) |
Jul 27, 2021 | 57.52 | 58.54 | 57.27 | 58.20 | 1,082,762 | -0.03(-0.05%) |
Jul 26, 2021 | 57.75 | 58.38 | 57.56 | 58.22 | 1,402,273 | +0.50(+0.86%) |
Jul 23, 2021 | 58.01 | 58.54 | 57.55 | 57.73 | 1,483,905 | -0.17(-0.29%) |
Jul 22, 2021 | 58.67 | 58.86 | 57.87 | 57.90 | 1,665,545 | -0.97(-1.64%) |
Jul 21, 2021 | 59.21 | 59.79 | 58.71 | 58.86 | 1,117,871 | +0.26(+0.45%) |
Jul 20, 2021 | 57.83 | 59.39 | 57.55 | 58.60 | 1,719,088 | +0.89(+1.55%) |
Jul 19, 2021 | 58.13 | 58.62 | 57.18 | 57.71 | 1,697,135 | -1.82(-3.06%) |
Jul 16, 2021 | 59.82 | 59.88 | 59.21 | 59.53 | 1,344,248 | +0.05(+0.08%) |
Jul 15, 2021 | 58.22 | 59.68 | 58.22 | 59.48 | 1,456,176 | +0.47(+0.80%) |
Jul 14, 2021 | 58.74 | 59.42 | 58.45 | 59.01 | 1,180,450 | +0.16(+0.27%) |
Jul 13, 2021 | 59.48 | 59.51 | 58.79 | 58.85 | 1,641,069 | -0.67(-1.12%) |
Jul 12, 2021 | 57.72 | 59.94 | 57.32 | 59.52 | 2,351,164 | +1.63(+2.81%) |
Jul 09, 2021 | 57.57 | 58.09 | 57.21 | 57.90 | 1,440,072 | +1.40(+2.48%) |
Jul 08, 2021 | 57.47 | 57.61 | 56.28 | 56.49 | 2,622,475 | -1.66(-2.86%) |
Jul 07, 2021 | 57.10 | 58.19 | 56.96 | 58.16 | 1,362,162 | +0.59(+1.03%) |
Jul 06, 2021 | 58.05 | 58.06 | 56.82 | 57.57 | 1,491,593 | -0.87(-1.50%) |
Jul 02, 2021 | 58.97 | 59.16 | 58.27 | 58.44 | 1,562,460 | -0.50(-0.85%) |
Jul 01, 2021 | 58.68 | 59.40 | 58.45 | 58.94 | 1,054,668 | +0.68(+1.16%) |
Jun 30, 2021 | 58.02 | 58.61 | 57.76 | 58.26 | 2,218,875 | -0.10(-0.18%) |
Jun 29, 2021 | 58.92 | 59.34 | 57.96 | 58.37 | 2,617,225 | -0.15(-0.26%) |
Jun 28, 2021 | 59.51 | 59.51 | 57.97 | 58.52 | 2,869,539 | -1.11(-1.86%) |
Jun 25, 2021 | 58.85 | 59.80 | 58.54 | 59.63 | 1,673,908 | +1.14(+1.95%) |
Jun 24, 2021 | 58.22 | 58.61 | 57.78 | 58.49 | 1,285,196 | +0.37(+0.63%) |
Jun 23, 2021 | 58.20 | 58.73 | 57.76 | 58.12 | 1,951,365 | -0.05(-0.08%) |
Jun 22, 2021 | 58.47 | 58.55 | 57.76 | 58.17 | 2,318,692 | -0.26(-0.45%) |
Jun 21, 2021 | 57.62 | 58.45 | 57.23 | 58.43 | 2,673,765 | +1.22(+2.14%) |
Jun 18, 2021 | 58.16 | 58.65 | 57.14 | 57.21 | 3,510,462 | -1.89(-3.20%) |
Jun 17, 2021 | 60.87 | 60.87 | 58.98 | 59.10 | 2,665,170 | -1.64(-2.69%) |
Jun 16, 2021 | 60.58 | 61.20 | 60.38 | 60.73 | 1,531,663 | -0.16(-0.26%) |
Jun 15, 2021 | 60.88 | 61.51 | 60.61 | 60.89 | 1,779,871 | +0.06(+0.09%) |
Jun 14, 2021 | 61.11 | 61.34 | 60.67 | 60.84 | 1,746,076 | -0.39(-0.63%) |
Jun 11, 2021 | 61.14 | 61.52 | 61.00 | 61.22 | 1,284,439 | +0.23(+0.37%) |
Jun 10, 2021 | 62.76 | 62.91 | 60.98 | 61.00 | 1,821,714 | -1.05(-1.70%) |
Jun 09, 2021 | 61.74 | 62.35 | 61.18 | 62.05 | 2,827,621 | +0.10(+0.17%) |
Jun 08, 2021 | 61.02 | 62.16 | 60.89 | 61.95 | 1,964,272 | +0.68(+1.10%) |
Jun 07, 2021 | 61.94 | 62.01 | 61.09 | 61.27 | 1,299,705 | -0.58(-0.94%) |
Jun 04, 2021 | 61.71 | 61.90 | 61.08 | 61.85 | 1,654,457 | +0.16(+0.26%) |
Jun 03, 2021 | 61.35 | 61.93 | 61.09 | 61.69 | 1,075,316 | +0.10(+0.17%) |
Jun 02, 2021 | 61.72 | 61.91 | 61.40 | 61.59 | 1,243,089 | +0.02(+0.03%) |
Jun 01, 2021 | 62.05 | 62.43 | 61.30 | 61.57 | 1,706,689 | +0.13(+0.21%) |
May 28, 2021 | 61.56 | 61.85 | 60.99 | 61.44 | 2,528,512 | -0.06(-0.09%) |
May 27, 2021 | 61.36 | 61.70 | 60.94 | 61.50 | 4,102,779 | +0.77(+1.26%) |
May 26, 2021 | 60.80 | 61.17 | 60.36 | 60.73 | 2,075,186 | +0.34(+0.56%) |
May 25, 2021 | 61.00 | 61.52 | 60.35 | 60.39 | 3,211,395 | -0.62(-1.01%) |
May 24, 2021 | 61.40 | 61.93 | 60.89 | 61.01 | 3,182,393 | -0.16(-0.26%) |
May 21, 2021 | 61.69 | 62.41 | 60.98 | 61.17 | 3,273,537 | -0.25(-0.41%) |
May 20, 2021 | 61.80 | 61.93 | 61.21 | 61.42 | 1,816,787 | -0.23(-0.38%) |
May 19, 2021 | 60.54 | 61.77 | 60.00 | 61.66 | 2,691,040 | +0.47(+0.76%) |
May 18, 2021 | 61.88 | 62.34 | 61.18 | 61.19 | 3,127,180 | -0.67(-1.09%) |
May 17, 2021 | 61.78 | 62.61 | 61.37 | 61.86 | 3,595,100 | +0.07(+0.12%) |
May 14, 2021 | 60.79 | 62.00 | 60.76 | 61.79 | 1,794,883 | +1.17(+1.93%) |
May 13, 2021 | 59.29 | 60.86 | 59.12 | 60.62 | 2,527,873 | +1.35(+2.27%) |
May 12, 2021 | 60.47 | 60.47 | 59.13 | 59.27 | 2,286,116 | -0.57(-0.95%) |
May 11, 2021 | 61.23 | 61.31 | 59.64 | 59.84 | 3,561,960 | -1.78(-2.88%) |
May 10, 2021 | 62.53 | 62.89 | 61.54 | 61.62 | 2,118,223 | -0.71(-1.14%) |
May 07, 2021 | 61.60 | 62.68 | 61.46 | 62.33 | 3,543,625 | -0.22(-0.36%) |
May 06, 2021 | 62.33 | 62.79 | 62.07 | 62.55 | 2,408,087 | +0.18(+0.28%) |
May 05, 2021 | 62.36 | 62.62 | 61.20 | 62.38 | 3,051,387 | -0.10(-0.16%) |
May 04, 2021 | 61.93 | 62.71 | 61.42 | 62.48 | 2,435,594 | +0.71(+1.15%) |