Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.27 | 59.55 | 59.20 | 59.23 | 1,778,151 | -0.14(-0.24%) |
Jul 29, 2021 | 59.25 | 59.44 | 59.21 | 59.37 | 3,073,715 | +0.27(+0.46%) |
Jul 28, 2021 | 59.39 | 59.44 | 58.94 | 59.10 | 2,613,171 | -0.40(-0.68%) |
Jul 27, 2021 | 59.10 | 59.53 | 58.94 | 59.51 | 2,181,807 | +0.37(+0.62%) |
Jul 26, 2021 | 59.14 | 59.22 | 58.82 | 59.14 | 1,436,008 | -0.07(-0.11%) |
Jul 23, 2021 | 58.75 | 59.24 | 58.67 | 59.21 | 2,310,010 | +0.60(+1.03%) |
Jul 22, 2021 | 58.50 | 58.69 | 58.37 | 58.60 | 1,900,830 | +0.13(+0.22%) |
Jul 21, 2021 | 58.76 | 58.84 | 58.44 | 58.47 | 2,681,749 | -0.24(-0.42%) |
Jul 20, 2021 | 58.37 | 59.07 | 58.33 | 58.72 | 4,582,451 | +0.45(+0.77%) |
Jul 19, 2021 | 58.60 | 58.82 | 57.81 | 58.27 | 5,946,104 | -0.59(-1.00%) |
Jul 16, 2021 | 58.79 | 59.02 | 58.70 | 58.85 | 3,391,441 | +0.19(+0.32%) |
Jul 15, 2021 | 58.22 | 58.69 | 58.03 | 58.67 | 2,680,473 | +0.24(+0.42%) |
Jul 14, 2021 | 58.20 | 58.47 | 58.00 | 58.42 | 2,212,640 | +0.32(+0.55%) |
Jul 13, 2021 | 58.30 | 58.43 | 58.02 | 58.10 | 2,191,287 | -0.26(-0.45%) |
Jul 12, 2021 | 58.25 | 58.43 | 58.07 | 58.37 | 1,304,461 | +0.00(+0.00%) |
Jul 09, 2021 | 58.18 | 58.39 | 58.12 | 58.37 | 2,521,339 | +0.39(+0.68%) |
Jul 08, 2021 | 57.88 | 58.25 | 57.81 | 57.97 | 2,781,761 | -0.34(-0.58%) |
Jul 07, 2021 | 57.78 | 58.32 | 57.71 | 58.31 | 2,519,552 | +0.56(+0.97%) |
Jul 06, 2021 | 57.74 | 57.82 | 57.26 | 57.75 | 1,212,292 | -0.06(-0.10%) |
Jul 02, 2021 | 57.58 | 57.83 | 57.52 | 57.80 | 2,182,904 | +0.33(+0.57%) |
Jul 01, 2021 | 57.22 | 57.54 | 57.20 | 57.48 | 2,008,661 | +0.34(+0.59%) |
Jun 30, 2021 | 57.10 | 57.28 | 57.03 | 57.14 | 1,910,702 | +0.06(+0.10%) |
Jun 29, 2021 | 57.33 | 57.45 | 57.04 | 57.08 | 2,750,404 | -0.18(-0.31%) |
Jun 28, 2021 | 57.29 | 57.36 | 57.15 | 57.26 | 3,083,456 | +0.05(+0.08%) |
Jun 25, 2021 | 56.82 | 57.29 | 56.79 | 57.21 | 2,624,365 | +0.39(+0.69%) |
Jun 24, 2021 | 56.81 | 56.88 | 56.62 | 56.82 | 2,988,230 | +0.22(+0.38%) |
Jun 23, 2021 | 57.03 | 57.03 | 56.60 | 56.60 | 2,832,711 | -0.36(-0.63%) |
Jun 22, 2021 | 56.97 | 57.21 | 56.89 | 56.96 | 2,185,539 | +0.00(+0.00%) |
Jun 21, 2021 | 56.43 | 56.98 | 56.40 | 56.96 | 4,065,312 | +0.79(+1.41%) |
Jun 18, 2021 | 56.75 | 56.75 | 56.15 | 56.17 | 4,081,228 | -0.86(-1.51%) |
Jun 17, 2021 | 56.87 | 57.15 | 56.75 | 57.03 | 3,413,749 | +0.11(+0.20%) |
Jun 16, 2021 | 57.59 | 57.67 | 56.88 | 56.92 | 3,781,804 | -0.67(-1.17%) |
Jun 15, 2021 | 57.63 | 57.68 | 57.37 | 57.59 | 1,630,287 | +0.01(+0.02%) |
Jun 14, 2021 | 57.56 | 57.59 | 57.24 | 57.58 | 1,577,413 | -0.01(-0.02%) |
Jun 11, 2021 | 57.56 | 57.59 | 57.32 | 57.59 | 1,846,159 | +0.09(+0.16%) |
Jun 10, 2021 | 57.18 | 57.52 | 57.18 | 57.50 | 2,115,292 | +0.38(+0.67%) |
Jun 09, 2021 | 57.12 | 57.26 | 57.01 | 57.12 | 2,114,517 | +0.05(+0.08%) |
Jun 08, 2021 | 57.34 | 57.41 | 56.91 | 57.07 | 1,513,634 | -0.24(-0.43%) |
Jun 07, 2021 | 57.55 | 57.59 | 57.22 | 57.31 | 1,760,994 | -0.24(-0.42%) |
Jun 04, 2021 | 57.48 | 57.60 | 57.37 | 57.56 | 1,654,614 | +0.28(+0.49%) |
Jun 03, 2021 | 56.94 | 57.34 | 56.87 | 57.27 | 2,724,871 | +0.17(+0.30%) |
Jun 02, 2021 | 56.91 | 57.20 | 56.82 | 57.11 | 2,202,952 | +0.29(+0.51%) |
Jun 01, 2021 | 57.38 | 57.40 | 56.76 | 56.82 | 2,975,939 | -0.37(-0.64%) |
May 28, 2021 | 57.17 | 57.33 | 57.14 | 57.18 | 3,199,504 | +0.18(+0.31%) |
May 27, 2021 | 57.22 | 57.30 | 56.97 | 57.00 | 2,956,127 | -0.11(-0.20%) |
May 26, 2021 | 57.24 | 57.24 | 57.03 | 57.12 | 5,197,235 | -0.09(-0.16%) |
May 25, 2021 | 57.41 | 57.41 | 57.03 | 57.21 | 4,138,265 | -0.14(-0.24%) |
May 24, 2021 | 57.50 | 57.63 | 57.33 | 57.35 | 2,497,331 | +0.01(+0.02%) |
May 21, 2021 | 57.47 | 57.75 | 57.25 | 57.34 | 2,679,042 | -0.04(-0.07%) |
May 20, 2021 | 56.80 | 57.50 | 56.75 | 57.38 | 2,454,274 | +0.65(+1.14%) |
May 19, 2021 | 56.59 | 56.75 | 56.17 | 56.73 | 5,314,909 | -0.23(-0.41%) |
May 18, 2021 | 57.23 | 57.29 | 56.94 | 56.97 | 3,597,346 | -0.26(-0.46%) |
May 17, 2021 | 57.39 | 57.56 | 57.16 | 57.23 | 4,812,713 | -0.21(-0.36%) |
May 14, 2021 | 57.38 | 57.62 | 57.32 | 57.43 | 3,457,389 | +0.31(+0.54%) |
May 13, 2021 | 56.42 | 57.37 | 56.41 | 57.12 | 5,498,381 | +0.77(+1.36%) |
May 12, 2021 | 57.11 | 57.18 | 56.35 | 56.36 | 5,058,890 | -0.94(-1.63%) |
May 11, 2021 | 57.77 | 57.78 | 57.14 | 57.29 | 7,765,295 | -0.66(-1.15%) |
May 10, 2021 | 57.86 | 58.38 | 57.83 | 57.96 | 3,331,688 | +0.26(+0.45%) |
May 07, 2021 | 57.49 | 57.82 | 57.42 | 57.70 | 2,950,640 | +0.19(+0.33%) |
May 06, 2021 | 57.09 | 57.51 | 57.09 | 57.51 | 5,086,895 | +0.43(+0.75%) |
May 05, 2021 | 57.12 | 57.17 | 56.76 | 57.08 | 3,265,655 | +0.07(+0.13%) |
May 04, 2021 | 56.84 | 57.11 | 56.75 | 57.00 | 3,622,142 | -0.04(-0.07%) |