Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.45 | 60.36 | 59.45 | 59.95 | 2,391,382 | -0.20(-0.34%) |
Jul 29, 2021 | 59.09 | 60.40 | 58.37 | 60.15 | 3,187,648 | +0.03(+0.05%) |
Jul 28, 2021 | 60.19 | 61.15 | 59.76 | 60.12 | 3,293,097 | +1.08(+1.83%) |
Jul 27, 2021 | 59.09 | 59.45 | 57.69 | 59.04 | 5,848,778 | -3.12(-5.02%) |
Jul 26, 2021 | 63.08 | 63.53 | 61.96 | 62.16 | 2,633,396 | -1.61(-2.52%) |
Jul 23, 2021 | 63.00 | 63.87 | 62.78 | 63.77 | 1,544,747 | +0.41(+0.65%) |
Jul 22, 2021 | 62.97 | 63.71 | 62.80 | 63.36 | 1,188,781 | +0.52(+0.83%) |
Jul 21, 2021 | 62.49 | 63.30 | 62.21 | 62.84 | 1,219,037 | +0.53(+0.85%) |
Jul 20, 2021 | 61.78 | 62.51 | 61.49 | 62.31 | 1,687,489 | +0.83(+1.35%) |
Jul 19, 2021 | 61.80 | 62.16 | 61.00 | 61.48 | 1,553,094 | -0.89(-1.42%) |
Jul 16, 2021 | 63.33 | 63.58 | 62.34 | 62.37 | 1,283,891 | -0.58(-0.92%) |
Jul 15, 2021 | 62.61 | 63.21 | 62.44 | 62.94 | 1,105,952 | +0.32(+0.51%) |
Jul 14, 2021 | 63.14 | 63.43 | 62.39 | 62.63 | 1,792,751 | -0.36(-0.57%) |
Jul 13, 2021 | 63.37 | 63.66 | 62.96 | 62.98 | 1,283,450 | -0.19(-0.31%) |
Jul 12, 2021 | 62.96 | 63.41 | 62.85 | 63.18 | 1,346,337 | +0.17(+0.28%) |
Jul 09, 2021 | 63.45 | 63.47 | 62.94 | 63.00 | 1,898,370 | -0.03(-0.05%) |
Jul 08, 2021 | 63.19 | 63.61 | 62.77 | 63.03 | 1,814,505 | -1.16(-1.80%) |
Jul 07, 2021 | 63.82 | 64.50 | 63.62 | 64.19 | 1,641,158 | +0.01(+0.01%) |
Jul 06, 2021 | 63.60 | 64.22 | 63.30 | 64.18 | 1,598,463 | +0.28(+0.44%) |
Jul 02, 2021 | 63.72 | 64.12 | 63.57 | 63.90 | 1,357,177 | +0.27(+0.42%) |
Jul 01, 2021 | 64.01 | 64.15 | 63.33 | 63.63 | 1,285,496 | -0.23(-0.36%) |
Jun 30, 2021 | 63.49 | 64.25 | 63.42 | 63.86 | 2,076,141 | +0.30(+0.47%) |
Jun 29, 2021 | 63.15 | 63.61 | 62.69 | 63.56 | 1,262,167 | +0.21(+0.33%) |
Jun 28, 2021 | 63.79 | 63.98 | 62.89 | 63.35 | 1,326,186 | -0.27(-0.42%) |
Jun 25, 2021 | 64.51 | 64.63 | 63.60 | 63.62 | 2,441,070 | -0.94(-1.46%) |
Jun 24, 2021 | 64.31 | 65.01 | 64.10 | 64.56 | 1,096,247 | +0.47(+0.74%) |
Jun 23, 2021 | 64.41 | 64.69 | 64.00 | 64.09 | 1,208,512 | -0.01(-0.01%) |
Jun 22, 2021 | 63.99 | 64.51 | 63.99 | 64.10 | 1,438,877 | -0.14(-0.21%) |
Jun 21, 2021 | 63.81 | 64.34 | 63.25 | 64.24 | 2,525,549 | +0.80(+1.26%) |
Jun 18, 2021 | 63.94 | 64.22 | 62.81 | 63.44 | 3,665,588 | -0.01(-0.02%) |
Jun 17, 2021 | 64.50 | 65.01 | 63.23 | 63.45 | 4,250,229 | -1.14(-1.76%) |
Jun 16, 2021 | 65.50 | 65.56 | 64.45 | 64.58 | 1,806,719 | -1.01(-1.54%) |
Jun 15, 2021 | 66.51 | 66.51 | 65.23 | 65.59 | 1,409,968 | -0.99(-1.49%) |
Jun 14, 2021 | 66.91 | 67.03 | 66.31 | 66.59 | 1,764,616 | -0.25(-0.38%) |
Jun 11, 2021 | 66.63 | 66.92 | 66.54 | 66.84 | 911,120 | +0.20(+0.30%) |
Jun 10, 2021 | 66.40 | 66.86 | 66.27 | 66.64 | 2,763,817 | +0.51(+0.77%) |
Jun 09, 2021 | 66.90 | 67.07 | 66.08 | 66.12 | 2,115,487 | -0.69(-1.04%) |
Jun 08, 2021 | 66.49 | 66.88 | 65.98 | 66.82 | 2,543,111 | +0.50(+0.76%) |
Jun 07, 2021 | 65.69 | 66.33 | 65.55 | 66.32 | 1,522,540 | +0.63(+0.95%) |
Jun 04, 2021 | 65.48 | 65.91 | 65.19 | 65.69 | 1,153,471 | +0.35(+0.53%) |
Jun 03, 2021 | 66.53 | 66.70 | 65.20 | 65.34 | 1,888,664 | -1.55(-2.32%) |
Jun 02, 2021 | 66.32 | 67.16 | 66.22 | 66.90 | 4,153,681 | +0.67(+1.02%) |
Jun 01, 2021 | 65.75 | 66.91 | 65.44 | 66.22 | 3,887,282 | +1.02(+1.57%) |
May 28, 2021 | 64.31 | 65.52 | 64.12 | 65.20 | 3,239,234 | +0.55(+0.85%) |
May 27, 2021 | 63.74 | 64.71 | 63.55 | 64.65 | 5,161,721 | +1.17(+1.84%) |
May 26, 2021 | 63.15 | 63.89 | 62.65 | 63.48 | 1,409,736 | +0.65(+1.03%) |
May 25, 2021 | 63.22 | 63.47 | 62.69 | 62.84 | 1,156,770 | +0.05(+0.08%) |
May 24, 2021 | 62.72 | 63.26 | 62.53 | 62.79 | 1,263,558 | +0.19(+0.31%) |
May 21, 2021 | 62.71 | 62.92 | 62.14 | 62.60 | 1,475,728 | -0.13(-0.20%) |
May 20, 2021 | 62.54 | 63.13 | 62.28 | 62.72 | 3,050,594 | +0.18(+0.29%) |
May 19, 2021 | 61.07 | 62.68 | 60.73 | 62.54 | 3,371,010 | +1.14(+1.85%) |
May 18, 2021 | 61.33 | 62.17 | 61.05 | 61.40 | 2,027,160 | +0.35(+0.57%) |
May 17, 2021 | 60.28 | 61.41 | 60.28 | 61.06 | 1,583,043 | +0.33(+0.54%) |
May 14, 2021 | 59.34 | 61.10 | 59.25 | 60.73 | 1,990,753 | +1.78(+3.02%) |
May 13, 2021 | 58.36 | 59.43 | 58.22 | 58.95 | 2,428,180 | +1.00(+1.73%) |
May 12, 2021 | 59.06 | 59.17 | 57.91 | 57.95 | 2,418,286 | -1.53(-2.57%) |
May 11, 2021 | 58.21 | 59.64 | 57.98 | 59.48 | 2,195,049 | +1.03(+1.76%) |
May 10, 2021 | 59.47 | 59.61 | 58.32 | 58.45 | 1,614,899 | -1.31(-2.19%) |
May 07, 2021 | 59.60 | 60.23 | 59.35 | 59.76 | 2,120,556 | +0.14(+0.24%) |
May 06, 2021 | 59.91 | 59.94 | 59.19 | 59.61 | 1,718,760 | -0.01(-0.02%) |
May 05, 2021 | 59.27 | 59.88 | 59.04 | 59.62 | 1,037,075 | +0.35(+0.58%) |
May 04, 2021 | 59.83 | 59.99 | 58.94 | 59.28 | 2,510,678 | -0.47(-0.79%) |