Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.87 | 63.93 | 63.86 | 63.92 | 1,115,401 | +0.13(+0.20%) |
Jul 29, 2021 | 63.77 | 63.84 | 63.76 | 63.79 | 1,172,434 | -0.11(-0.18%) |
Jul 28, 2021 | 63.80 | 63.90 | 63.73 | 63.90 | 704,260 | +0.02(+0.03%) |
Jul 27, 2021 | 63.88 | 63.90 | 63.83 | 63.88 | 458,031 | +0.14(+0.22%) |
Jul 26, 2021 | 63.81 | 63.81 | 63.73 | 63.74 | 764,198 | -0.02(-0.03%) |
Jul 23, 2021 | 63.69 | 63.79 | 63.68 | 63.76 | 376,010 | -0.06(-0.09%) |
Jul 22, 2021 | 63.72 | 63.87 | 63.71 | 63.81 | 513,010 | +0.10(+0.16%) |
Jul 21, 2021 | 63.79 | 63.81 | 63.69 | 63.71 | 819,501 | -0.19(-0.29%) |
Jul 20, 2021 | 64.08 | 64.11 | 63.87 | 63.90 | 523,220 | +0.00(+0.00%) |
Jul 19, 2021 | 63.84 | 63.98 | 63.83 | 63.90 | 672,752 | +0.30(+0.47%) |
Jul 16, 2021 | 63.50 | 63.62 | 63.48 | 63.60 | 351,642 | -0.02(-0.03%) |
Jul 15, 2021 | 63.56 | 63.63 | 63.48 | 63.62 | 771,873 | +0.12(+0.19%) |
Jul 14, 2021 | 63.42 | 63.50 | 63.40 | 63.50 | 445,770 | +0.18(+0.28%) |
Jul 13, 2021 | 63.43 | 63.47 | 63.30 | 63.32 | 762,808 | -0.14(-0.22%) |
Jul 12, 2021 | 63.52 | 63.54 | 63.43 | 63.46 | 707,921 | -0.04(-0.06%) |
Jul 09, 2021 | 63.54 | 63.54 | 63.49 | 63.50 | 420,407 | -0.18(-0.28%) |
Jul 08, 2021 | 63.62 | 63.73 | 63.60 | 63.67 | 506,254 | +0.13(+0.21%) |
Jul 07, 2021 | 63.48 | 63.58 | 63.45 | 63.54 | 490,351 | +0.08(+0.13%) |
Jul 06, 2021 | 63.28 | 63.49 | 63.28 | 63.46 | 864,871 | +0.21(+0.34%) |
Jul 02, 2021 | 63.18 | 63.25 | 63.15 | 63.25 | 544,728 | +0.13(+0.21%) |
Jul 01, 2021 | 63.14 | 63.16 | 63.06 | 63.12 | 512,420 | -0.05(-0.09%) |
Jun 30, 2021 | 63.15 | 63.20 | 63.14 | 63.17 | 1,147,183 | +0.06(+0.09%) |
Jun 29, 2021 | 63.04 | 63.11 | 63.03 | 63.11 | 457,403 | +0.03(+0.04%) |
Jun 28, 2021 | 63.06 | 63.12 | 63.05 | 63.09 | 1,404,988 | +0.11(+0.18%) |
Jun 25, 2021 | 63.09 | 63.09 | 62.93 | 62.97 | 446,719 | -0.07(-0.12%) |
Jun 24, 2021 | 63.05 | 63.10 | 63.02 | 63.05 | 830,761 | +0.00(+0.00%) |
Jun 23, 2021 | 63.10 | 63.14 | 63.04 | 63.05 | 647,312 | -0.09(-0.15%) |
Jun 22, 2021 | 63.04 | 63.16 | 63.04 | 63.14 | 415,824 | +0.09(+0.15%) |
Jun 21, 2021 | 63.02 | 63.10 | 62.97 | 63.05 | 658,684 | -0.08(-0.13%) |
Jun 18, 2021 | 62.99 | 63.14 | 62.87 | 63.13 | 928,953 | +0.10(+0.16%) |
Jun 17, 2021 | 62.96 | 63.10 | 62.96 | 63.03 | 594,728 | +0.07(+0.12%) |
Jun 16, 2021 | 63.29 | 63.32 | 62.90 | 62.96 | 861,402 | -0.34(-0.53%) |
Jun 15, 2021 | 63.27 | 63.29 | 63.24 | 63.29 | 1,295,438 | +0.01(+0.02%) |
Jun 14, 2021 | 63.37 | 63.37 | 63.26 | 63.28 | 355,706 | -0.13(-0.21%) |
Jun 11, 2021 | 63.45 | 63.46 | 63.38 | 63.41 | 455,981 | -0.06(-0.09%) |
Jun 10, 2021 | 63.27 | 63.48 | 63.26 | 63.47 | 622,428 | +0.11(+0.18%) |
Jun 09, 2021 | 63.38 | 63.43 | 63.32 | 63.36 | 436,733 | +0.10(+0.16%) |
Jun 08, 2021 | 63.26 | 63.27 | 63.23 | 63.25 | 618,696 | +0.09(+0.15%) |
Jun 07, 2021 | 63.14 | 63.17 | 63.13 | 63.16 | 430,764 | -0.03(-0.04%) |
Jun 04, 2021 | 63.10 | 63.21 | 63.09 | 63.19 | 656,671 | +0.20(+0.33%) |
Jun 03, 2021 | 63.07 | 63.07 | 62.98 | 62.98 | 612,874 | -0.13(-0.21%) |
Jun 02, 2021 | 63.13 | 63.14 | 63.10 | 63.11 | 432,609 | +0.03(+0.04%) |
Jun 01, 2021 | 63.06 | 63.09 | 63.00 | 63.09 | 918,992 | +0.02(+0.04%) |
May 28, 2021 | 63.06 | 63.16 | 63.06 | 63.06 | 433,486 | +0.00(+0.00%) |
May 27, 2021 | 63.04 | 63.06 | 63.00 | 63.06 | 735,333 | -0.06(-0.09%) |
May 26, 2021 | 63.15 | 63.18 | 63.10 | 63.12 | 1,124,875 | -0.05(-0.07%) |
May 25, 2021 | 63.06 | 63.17 | 63.05 | 63.17 | 1,889,061 | +0.15(+0.24%) |
May 24, 2021 | 63.01 | 63.05 | 62.99 | 63.02 | 1,069,272 | +0.03(+0.04%) |
May 21, 2021 | 63.03 | 63.03 | 62.95 | 62.99 | 3,591,824 | +0.01(+0.01%) |
May 20, 2021 | 62.89 | 62.99 | 62.88 | 62.98 | 523,047 | +0.11(+0.18%) |
May 19, 2021 | 62.95 | 63.03 | 62.79 | 62.87 | 981,380 | -0.09(-0.15%) |
May 18, 2021 | 62.93 | 62.97 | 62.90 | 62.96 | 540,988 | +0.02(+0.03%) |
May 17, 2021 | 62.94 | 62.96 | 62.90 | 62.94 | 753,840 | -0.03(-0.04%) |
May 14, 2021 | 62.96 | 62.99 | 62.91 | 62.97 | 605,145 | +0.06(+0.09%) |
May 13, 2021 | 62.83 | 62.91 | 62.81 | 62.91 | 627,821 | +0.13(+0.21%) |
May 12, 2021 | 62.79 | 62.84 | 62.77 | 62.78 | 727,522 | -0.20(-0.31%) |
May 11, 2021 | 62.97 | 63.01 | 62.95 | 62.98 | 500,947 | -0.06(-0.09%) |
May 10, 2021 | 63.13 | 63.15 | 63.02 | 63.04 | 472,268 | -0.07(-0.10%) |
May 07, 2021 | 63.16 | 63.24 | 63.07 | 63.10 | 1,417,457 | +0.07(+0.12%) |
May 06, 2021 | 63.01 | 63.07 | 63.00 | 63.03 | 625,061 | +0.00(+0.00%) |
May 05, 2021 | 62.93 | 63.03 | 62.93 | 63.03 | 791,453 | +0.07(+0.10%) |
May 04, 2021 | 62.98 | 63.06 | 62.94 | 62.96 | 857,643 | +0.04(+0.06%) |