Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.91 | 62.44 | 61.01 | 61.23 | 2,419,650 | -0.83(-1.34%) |
Jul 29, 2021 | 62.53 | 62.53 | 61.78 | 62.06 | 1,668,843 | -0.16(-0.26%) |
Jul 28, 2021 | 62.19 | 62.38 | 61.38 | 62.23 | 2,201,598 | +0.07(+0.11%) |
Jul 27, 2021 | 61.25 | 62.26 | 60.82 | 62.16 | 2,610,580 | +0.90(+1.48%) |
Jul 26, 2021 | 61.26 | 61.53 | 60.99 | 61.25 | 1,711,200 | -0.01(-0.02%) |
Jul 23, 2021 | 60.67 | 61.38 | 60.62 | 61.26 | 1,463,902 | +0.75(+1.24%) |
Jul 22, 2021 | 61.02 | 61.28 | 60.47 | 60.51 | 1,755,298 | -0.55(-0.91%) |
Jul 21, 2021 | 62.05 | 62.48 | 60.97 | 61.07 | 2,271,128 | -0.76(-1.23%) |
Jul 20, 2021 | 60.84 | 61.96 | 60.84 | 61.83 | 2,968,353 | +0.98(+1.62%) |
Jul 19, 2021 | 62.45 | 62.84 | 60.19 | 60.84 | 4,197,901 | -2.05(-3.26%) |
Jul 16, 2021 | 62.27 | 63.16 | 62.02 | 62.89 | 3,764,865 | +0.77(+1.24%) |
Jul 15, 2021 | 61.61 | 62.15 | 61.49 | 62.13 | 3,488,604 | +0.18(+0.29%) |
Jul 14, 2021 | 62.06 | 62.36 | 61.70 | 61.94 | 3,383,026 | +0.02(+0.04%) |
Jul 13, 2021 | 62.49 | 62.65 | 61.62 | 61.92 | 1,811,849 | -0.62(-0.99%) |
Jul 12, 2021 | 62.10 | 62.63 | 61.85 | 62.54 | 2,020,111 | +0.27(+0.44%) |
Jul 09, 2021 | 61.99 | 62.40 | 61.54 | 62.27 | 3,278,173 | +0.44(+0.70%) |
Jul 08, 2021 | 62.03 | 62.47 | 61.71 | 61.83 | 2,816,771 | -0.71(-1.14%) |
Jul 07, 2021 | 62.42 | 62.64 | 62.05 | 62.54 | 2,171,068 | +0.04(+0.06%) |
Jul 06, 2021 | 62.43 | 62.68 | 61.52 | 62.50 | 2,710,709 | -0.41(-0.65%) |
Jul 02, 2021 | 62.64 | 63.01 | 62.04 | 62.91 | 3,356,280 | +0.33(+0.52%) |
Jul 01, 2021 | 61.85 | 62.86 | 61.47 | 62.59 | 4,680,345 | +0.75(+1.22%) |
Jun 30, 2021 | 61.91 | 62.40 | 61.13 | 61.83 | 5,818,395 | -0.58(-0.93%) |
Jun 29, 2021 | 63.79 | 63.79 | 61.95 | 62.41 | 5,295,907 | -1.66(-2.59%) |
Jun 28, 2021 | 64.42 | 64.51 | 63.81 | 64.07 | 2,586,666 | -0.09(-0.14%) |
Jun 25, 2021 | 63.12 | 64.21 | 63.11 | 64.16 | 3,311,144 | +0.90(+1.42%) |
Jun 24, 2021 | 63.33 | 63.69 | 63.07 | 63.27 | 2,267,795 | -0.00(-0.01%) |
Jun 23, 2021 | 63.83 | 63.83 | 62.87 | 63.27 | 2,519,008 | -0.65(-1.01%) |
Jun 22, 2021 | 64.38 | 64.55 | 63.84 | 63.92 | 3,181,371 | -0.70(-1.09%) |
Jun 21, 2021 | 64.63 | 65.23 | 63.94 | 64.63 | 3,731,484 | +0.32(+0.50%) |
Jun 18, 2021 | 64.98 | 65.24 | 64.28 | 64.30 | 6,915,354 | -1.31(-2.00%) |
Jun 17, 2021 | 65.89 | 66.32 | 65.46 | 65.62 | 2,808,749 | -0.27(-0.41%) |
Jun 16, 2021 | 67.36 | 67.56 | 65.76 | 65.89 | 3,606,990 | -1.35(-2.01%) |
Jun 15, 2021 | 66.89 | 67.65 | 66.67 | 67.24 | 3,012,399 | +0.38(+0.57%) |
Jun 14, 2021 | 66.71 | 67.05 | 66.12 | 66.86 | 5,720,352 | +0.47(+0.71%) |
Jun 11, 2021 | 65.36 | 66.55 | 65.09 | 66.39 | 5,408,140 | +1.19(+1.83%) |
Jun 10, 2021 | 65.08 | 65.69 | 64.85 | 65.20 | 3,190,631 | +0.12(+0.18%) |
Jun 09, 2021 | 63.66 | 65.33 | 63.39 | 65.08 | 4,523,247 | +1.87(+2.95%) |
Jun 08, 2021 | 63.76 | 63.76 | 62.77 | 63.22 | 4,016,920 | -0.31(-0.48%) |
Jun 07, 2021 | 63.83 | 63.96 | 63.46 | 63.52 | 3,177,628 | -0.15(-0.23%) |
Jun 04, 2021 | 64.11 | 64.30 | 63.43 | 63.67 | 3,826,609 | -0.28(-0.43%) |
Jun 03, 2021 | 62.94 | 64.13 | 62.94 | 63.95 | 3,614,215 | +0.55(+0.86%) |
Jun 02, 2021 | 63.51 | 63.69 | 62.97 | 63.40 | 5,884,427 | -0.04(-0.07%) |
Jun 01, 2021 | 63.52 | 63.69 | 63.15 | 63.44 | 5,155,876 | +0.21(+0.32%) |
May 28, 2021 | 63.76 | 63.89 | 62.88 | 63.24 | 4,408,373 | +0.09(+0.14%) |
May 27, 2021 | 64.10 | 64.20 | 62.97 | 63.15 | 12,140,191 | -0.81(-1.26%) |
May 26, 2021 | 63.39 | 64.34 | 63.11 | 63.96 | 4,515,099 | +0.74(+1.17%) |
May 25, 2021 | 64.28 | 64.40 | 63.07 | 63.22 | 2,585,734 | -1.08(-1.68%) |
May 24, 2021 | 64.26 | 64.78 | 64.25 | 64.30 | 2,057,777 | +0.37(+0.58%) |
May 21, 2021 | 63.47 | 64.11 | 63.47 | 63.93 | 3,590,881 | +0.57(+0.91%) |
May 20, 2021 | 63.55 | 63.80 | 63.13 | 63.36 | 8,035,580 | -0.10(-0.15%) |
May 19, 2021 | 63.93 | 64.03 | 62.80 | 63.45 | 3,754,310 | -0.65(-1.02%) |
May 18, 2021 | 64.15 | 64.32 | 63.86 | 64.11 | 3,891,912 | -0.09(-0.14%) |
May 17, 2021 | 64.49 | 64.69 | 63.81 | 64.20 | 2,970,115 | -0.27(-0.41%) |
May 14, 2021 | 64.55 | 65.10 | 64.18 | 64.46 | 2,027,098 | +0.18(+0.28%) |
May 13, 2021 | 63.05 | 64.64 | 62.77 | 64.28 | 1,927,543 | +1.18(+1.86%) |
May 12, 2021 | 64.61 | 64.68 | 62.97 | 63.11 | 3,141,174 | -1.55(-2.40%) |
May 11, 2021 | 64.88 | 64.96 | 63.98 | 64.66 | 2,804,339 | -0.22(-0.35%) |
May 10, 2021 | 64.63 | 65.56 | 64.46 | 64.89 | 1,747,122 | +0.56(+0.87%) |
May 07, 2021 | 63.48 | 64.80 | 63.33 | 64.33 | 1,937,994 | +0.56(+0.89%) |
May 06, 2021 | 63.39 | 63.83 | 62.95 | 63.76 | 2,382,945 | +0.53(+0.83%) |
May 05, 2021 | 63.45 | 64.76 | 62.64 | 63.23 | 2,707,372 | -1.17(-1.81%) |
May 04, 2021 | 64.50 | 64.68 | 64.08 | 64.40 | 2,654,832 | -0.04(-0.06%) |