Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.27 | 59.56 | 59.20 | 59.24 | 1,778,087 | -0.14(-0.24%) |
Jul 29, 2021 | 59.25 | 59.44 | 59.21 | 59.38 | 3,073,605 | +0.27(+0.46%) |
Jul 28, 2021 | 59.40 | 59.44 | 58.94 | 59.10 | 2,613,078 | -0.40(-0.68%) |
Jul 27, 2021 | 59.10 | 59.53 | 58.94 | 59.51 | 2,181,728 | +0.37(+0.62%) |
Jul 26, 2021 | 59.14 | 59.22 | 58.82 | 59.14 | 1,435,956 | -0.07(-0.11%) |
Jul 23, 2021 | 58.76 | 59.25 | 58.68 | 59.21 | 2,309,927 | +0.60(+1.03%) |
Jul 22, 2021 | 58.50 | 58.70 | 58.37 | 58.61 | 1,900,761 | +0.13(+0.22%) |
Jul 21, 2021 | 58.77 | 58.85 | 58.44 | 58.48 | 2,681,653 | -0.24(-0.42%) |
Jul 20, 2021 | 58.37 | 59.08 | 58.33 | 58.72 | 4,582,287 | +0.45(+0.77%) |
Jul 19, 2021 | 58.61 | 58.82 | 57.81 | 58.27 | 5,945,891 | -0.59(-1.00%) |
Jul 16, 2021 | 58.79 | 59.02 | 58.71 | 58.86 | 3,391,319 | +0.19(+0.32%) |
Jul 15, 2021 | 58.22 | 58.69 | 58.03 | 58.67 | 2,680,377 | +0.24(+0.42%) |
Jul 14, 2021 | 58.20 | 58.47 | 58.00 | 58.42 | 2,212,561 | +0.32(+0.55%) |
Jul 13, 2021 | 58.30 | 58.43 | 58.02 | 58.11 | 2,191,208 | -0.26(-0.45%) |
Jul 12, 2021 | 58.26 | 58.43 | 58.07 | 58.37 | 1,304,414 | +0.00(+0.00%) |
Jul 09, 2021 | 58.18 | 58.40 | 58.12 | 58.37 | 2,521,248 | +0.39(+0.68%) |
Jul 08, 2021 | 57.88 | 58.26 | 57.81 | 57.97 | 2,781,661 | -0.34(-0.58%) |
Jul 07, 2021 | 57.79 | 58.32 | 57.71 | 58.31 | 2,519,462 | +0.56(+0.97%) |
Jul 06, 2021 | 57.74 | 57.82 | 57.26 | 57.75 | 1,212,249 | -0.06(-0.10%) |
Jul 02, 2021 | 57.58 | 57.83 | 57.52 | 57.81 | 2,182,825 | +0.33(+0.57%) |
Jul 01, 2021 | 57.22 | 57.54 | 57.20 | 57.48 | 2,008,589 | +0.34(+0.59%) |
Jun 30, 2021 | 57.10 | 57.28 | 57.04 | 57.14 | 1,910,633 | +0.06(+0.10%) |
Jun 29, 2021 | 57.34 | 57.45 | 57.05 | 57.08 | 2,750,305 | -0.18(-0.31%) |
Jun 28, 2021 | 57.29 | 57.37 | 57.15 | 57.26 | 3,083,345 | +0.05(+0.08%) |
Jun 25, 2021 | 56.82 | 57.29 | 56.79 | 57.21 | 2,624,271 | +0.39(+0.69%) |
Jun 24, 2021 | 56.81 | 56.89 | 56.62 | 56.82 | 2,988,123 | +0.22(+0.38%) |
Jun 23, 2021 | 57.04 | 57.04 | 56.60 | 56.60 | 2,832,609 | -0.36(-0.63%) |
Jun 22, 2021 | 56.97 | 57.21 | 56.90 | 56.96 | 2,185,461 | +0.00(+0.00%) |
Jun 21, 2021 | 56.44 | 56.98 | 56.40 | 56.96 | 4,065,167 | +0.79(+1.41%) |
Jun 18, 2021 | 56.75 | 56.75 | 56.15 | 56.17 | 4,081,082 | -0.86(-1.51%) |
Jun 17, 2021 | 56.87 | 57.15 | 56.76 | 57.03 | 3,413,627 | +0.11(+0.20%) |
Jun 16, 2021 | 57.59 | 57.67 | 56.88 | 56.92 | 3,781,669 | -0.67(-1.17%) |
Jun 15, 2021 | 57.63 | 57.69 | 57.37 | 57.59 | 1,630,229 | +0.01(+0.02%) |
Jun 14, 2021 | 57.57 | 57.59 | 57.24 | 57.59 | 1,577,356 | -0.01(-0.02%) |
Jun 11, 2021 | 57.57 | 57.59 | 57.32 | 57.59 | 1,846,093 | +0.09(+0.16%) |
Jun 10, 2021 | 57.18 | 57.52 | 57.18 | 57.50 | 2,115,217 | +0.38(+0.67%) |
Jun 09, 2021 | 57.12 | 57.26 | 57.01 | 57.12 | 2,114,442 | +0.05(+0.08%) |
Jun 08, 2021 | 57.34 | 57.41 | 56.91 | 57.07 | 1,513,580 | -0.24(-0.43%) |
Jun 07, 2021 | 57.55 | 57.59 | 57.22 | 57.31 | 1,760,931 | -0.24(-0.42%) |
Jun 04, 2021 | 57.48 | 57.60 | 57.37 | 57.56 | 1,654,555 | +0.28(+0.49%) |
Jun 03, 2021 | 56.94 | 57.34 | 56.87 | 57.28 | 2,724,774 | +0.17(+0.30%) |
Jun 02, 2021 | 56.91 | 57.20 | 56.82 | 57.11 | 2,202,873 | +0.29(+0.51%) |
Jun 01, 2021 | 57.38 | 57.40 | 56.76 | 56.82 | 2,975,832 | -0.37(-0.64%) |
May 28, 2021 | 57.17 | 57.33 | 57.15 | 57.18 | 3,199,389 | +0.18(+0.31%) |
May 27, 2021 | 57.22 | 57.30 | 56.97 | 57.00 | 2,956,021 | -0.11(-0.20%) |
May 26, 2021 | 57.24 | 57.24 | 57.03 | 57.12 | 5,197,049 | -0.09(-0.16%) |
May 25, 2021 | 57.41 | 57.41 | 57.03 | 57.21 | 4,138,117 | -0.14(-0.24%) |
May 24, 2021 | 57.50 | 57.63 | 57.33 | 57.35 | 2,497,241 | +0.01(+0.02%) |
May 21, 2021 | 57.47 | 57.75 | 57.25 | 57.34 | 2,678,946 | -0.04(-0.07%) |
May 20, 2021 | 56.80 | 57.50 | 56.75 | 57.38 | 2,454,186 | +0.65(+1.14%) |
May 19, 2021 | 56.59 | 56.75 | 56.17 | 56.73 | 5,314,718 | -0.23(-0.41%) |
May 18, 2021 | 57.23 | 57.29 | 56.94 | 56.97 | 3,597,217 | -0.26(-0.46%) |
May 17, 2021 | 57.39 | 57.57 | 57.16 | 57.23 | 4,812,540 | -0.21(-0.36%) |
May 14, 2021 | 57.38 | 57.62 | 57.32 | 57.44 | 3,457,265 | +0.31(+0.54%) |
May 13, 2021 | 56.42 | 57.37 | 56.42 | 57.13 | 5,498,183 | +0.77(+1.36%) |
May 12, 2021 | 57.11 | 57.18 | 56.35 | 56.36 | 5,058,708 | -0.94(-1.63%) |
May 11, 2021 | 57.77 | 57.78 | 57.15 | 57.29 | 7,765,016 | -0.66(-1.15%) |
May 10, 2021 | 57.87 | 58.38 | 57.83 | 57.96 | 3,331,568 | +0.26(+0.45%) |
May 07, 2021 | 57.49 | 57.82 | 57.43 | 57.70 | 2,950,534 | +0.19(+0.33%) |
May 06, 2021 | 57.09 | 57.51 | 57.09 | 57.51 | 5,086,712 | +0.43(+0.75%) |
May 05, 2021 | 57.12 | 57.17 | 56.76 | 57.08 | 3,265,537 | +0.07(+0.13%) |
May 04, 2021 | 56.85 | 57.11 | 56.75 | 57.00 | 3,622,012 | -0.04(-0.07%) |