Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.92 | 63.02 | 62.60 | 62.74 | 3,423,889 | -0.29(-0.47%) |
Jul 29, 2021 | 63.11 | 63.19 | 62.99 | 63.03 | 2,580,254 | +0.49(+0.78%) |
Jul 28, 2021 | 62.18 | 62.61 | 62.13 | 62.54 | 2,977,515 | +0.32(+0.52%) |
Jul 27, 2021 | 62.14 | 62.27 | 61.88 | 62.22 | 6,473,000 | -0.14(-0.22%) |
Jul 26, 2021 | 62.15 | 62.38 | 62.15 | 62.36 | 3,898,771 | +0.24(+0.38%) |
Jul 23, 2021 | 62.11 | 62.25 | 61.97 | 62.12 | 2,566,088 | +0.53(+0.86%) |
Jul 22, 2021 | 61.81 | 61.82 | 61.38 | 61.59 | 4,333,770 | +0.10(+0.16%) |
Jul 21, 2021 | 60.99 | 61.52 | 60.94 | 61.49 | 4,522,501 | +1.15(+1.91%) |
Jul 20, 2021 | 59.71 | 60.44 | 59.62 | 60.34 | 10,411,186 | +0.36(+0.60%) |
Jul 19, 2021 | 60.04 | 60.16 | 59.70 | 59.98 | 12,783,134 | -1.25(-2.03%) |
Jul 16, 2021 | 61.67 | 61.67 | 61.13 | 61.23 | 4,830,228 | -0.41(-0.67%) |
Jul 15, 2021 | 61.70 | 61.85 | 61.41 | 61.64 | 5,922,308 | -0.67(-1.07%) |
Jul 14, 2021 | 62.37 | 62.40 | 62.17 | 62.31 | 4,788,607 | +0.10(+0.16%) |
Jul 13, 2021 | 62.29 | 62.40 | 62.11 | 62.21 | 3,098,227 | -0.39(-0.63%) |
Jul 12, 2021 | 62.31 | 62.62 | 62.26 | 62.60 | 5,247,501 | +0.30(+0.49%) |
Jul 09, 2021 | 61.77 | 62.30 | 61.77 | 62.30 | 4,661,362 | +0.97(+1.58%) |
Jul 08, 2021 | 61.20 | 61.44 | 60.95 | 61.33 | 5,919,240 | -0.80(-1.28%) |
Jul 07, 2021 | 61.98 | 62.19 | 61.74 | 62.12 | 4,280,160 | +0.38(+0.62%) |
Jul 06, 2021 | 62.19 | 62.19 | 61.50 | 61.74 | 5,768,969 | -0.39(-0.63%) |
Jul 02, 2021 | 61.94 | 62.13 | 61.74 | 62.13 | 3,875,558 | +0.17(+0.28%) |
Jul 01, 2021 | 61.81 | 61.97 | 61.66 | 61.96 | 3,977,194 | +0.37(+0.59%) |
Jun 30, 2021 | 61.58 | 61.79 | 61.36 | 61.59 | 4,606,200 | -0.53(-0.85%) |
Jun 29, 2021 | 62.22 | 62.26 | 62.02 | 62.12 | 1,626,241 | +0.04(+0.06%) |
Jun 28, 2021 | 62.35 | 62.37 | 61.99 | 62.09 | 3,841,017 | -0.49(-0.78%) |
Jun 25, 2021 | 62.55 | 62.59 | 62.44 | 62.57 | 2,409,697 | +0.13(+0.21%) |
Jun 24, 2021 | 62.34 | 62.49 | 62.29 | 62.44 | 5,201,168 | +0.60(+0.96%) |
Jun 23, 2021 | 62.30 | 62.31 | 61.77 | 61.85 | 3,059,566 | -0.38(-0.62%) |
Jun 22, 2021 | 61.99 | 62.37 | 61.85 | 62.23 | 4,077,616 | +0.02(+0.03%) |
Jun 21, 2021 | 61.66 | 62.24 | 61.57 | 62.21 | 6,788,539 | +0.92(+1.49%) |
Jun 18, 2021 | 61.49 | 61.62 | 61.16 | 61.30 | 6,113,105 | -1.22(-1.96%) |
Jun 17, 2021 | 62.64 | 62.76 | 62.23 | 62.52 | 4,760,005 | -0.58(-0.92%) |
Jun 16, 2021 | 63.70 | 63.77 | 62.95 | 63.10 | 4,233,119 | -0.62(-0.98%) |
Jun 15, 2021 | 63.69 | 63.74 | 63.55 | 63.73 | 3,909,584 | +0.01(+0.01%) |
Jun 14, 2021 | 63.55 | 63.72 | 63.48 | 63.72 | 2,485,988 | +0.16(+0.26%) |
Jun 11, 2021 | 63.47 | 63.55 | 63.29 | 63.55 | 3,393,003 | +0.21(+0.33%) |
Jun 10, 2021 | 63.22 | 63.46 | 63.17 | 63.35 | 5,051,849 | +0.08(+0.13%) |
Jun 09, 2021 | 63.42 | 63.45 | 63.24 | 63.26 | 9,066,000 | -0.11(-0.17%) |
Jun 08, 2021 | 63.45 | 63.45 | 63.24 | 63.37 | 3,663,112 | -0.01(-0.01%) |
Jun 07, 2021 | 63.26 | 63.40 | 63.20 | 63.38 | 3,387,329 | +0.29(+0.46%) |
Jun 04, 2021 | 62.96 | 63.09 | 62.86 | 63.09 | 2,775,718 | +0.52(+0.83%) |
Jun 03, 2021 | 62.59 | 62.63 | 62.39 | 62.58 | 6,105,875 | -0.44(-0.70%) |
Jun 02, 2021 | 62.81 | 63.08 | 62.76 | 63.02 | 4,063,391 | +0.09(+0.14%) |
Jun 01, 2021 | 63.17 | 63.20 | 62.86 | 62.93 | 5,574,372 | +0.48(+0.77%) |
May 28, 2021 | 62.40 | 62.64 | 62.34 | 62.45 | 3,942,883 | +0.15(+0.25%) |
May 27, 2021 | 62.27 | 62.39 | 62.08 | 62.30 | 5,854,595 | +0.19(+0.31%) |
May 26, 2021 | 62.11 | 62.25 | 62.01 | 62.10 | 5,141,085 | -0.18(-0.29%) |
May 25, 2021 | 62.45 | 62.50 | 62.17 | 62.29 | 7,165,385 | +0.03(+0.04%) |
May 24, 2021 | 62.01 | 62.33 | 61.94 | 62.26 | 3,589,833 | +0.40(+0.64%) |
May 21, 2021 | 61.92 | 61.96 | 61.64 | 61.86 | 4,772,227 | +0.04(+0.06%) |
May 20, 2021 | 61.32 | 61.89 | 61.25 | 61.82 | 6,146,830 | +0.94(+1.55%) |
May 19, 2021 | 60.64 | 61.17 | 60.36 | 60.88 | 8,741,296 | -0.67(-1.09%) |
May 18, 2021 | 61.83 | 61.86 | 61.53 | 61.55 | 4,836,568 | +0.05(+0.09%) |
May 17, 2021 | 61.27 | 61.53 | 61.22 | 61.50 | 7,303,009 | -0.03(-0.04%) |
May 14, 2021 | 60.99 | 61.57 | 60.95 | 61.53 | 7,256,495 | +1.11(+1.84%) |
May 13, 2021 | 59.99 | 60.53 | 59.98 | 60.41 | 11,673,824 | +0.49(+0.82%) |
May 12, 2021 | 60.29 | 60.64 | 59.80 | 59.92 | 10,712,358 | -0.68(-1.12%) |
May 11, 2021 | 60.26 | 60.70 | 60.19 | 60.60 | 8,688,411 | -0.71(-1.15%) |
May 10, 2021 | 61.80 | 61.81 | 61.24 | 61.31 | 5,164,016 | -0.47(-0.76%) |
May 07, 2021 | 61.07 | 61.78 | 61.01 | 61.78 | 4,963,394 | +0.92(+1.52%) |
May 06, 2021 | 60.43 | 60.85 | 60.21 | 60.85 | 5,469,509 | +0.45(+0.75%) |
May 05, 2021 | 60.24 | 60.43 | 60.01 | 60.40 | 8,096,343 | +0.86(+1.45%) |
May 04, 2021 | 59.77 | 59.90 | 59.19 | 59.54 | 6,246,574 | -1.01(-1.68%) |