Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.99 | 60.91 | 59.99 | 60.49 | 2,369,913 | -0.20(-0.34%) |
Jul 29, 2021 | 59.62 | 60.95 | 58.89 | 60.69 | 3,159,030 | +0.03(+0.05%) |
Jul 28, 2021 | 60.73 | 61.70 | 60.30 | 60.66 | 3,263,533 | +1.09(+1.83%) |
Jul 27, 2021 | 59.62 | 59.99 | 58.21 | 59.57 | 5,796,270 | -3.15(-5.02%) |
Jul 26, 2021 | 63.65 | 64.11 | 62.52 | 62.73 | 2,609,755 | -1.62(-2.52%) |
Jul 23, 2021 | 63.57 | 64.45 | 63.35 | 64.35 | 1,530,879 | +0.42(+0.65%) |
Jul 22, 2021 | 63.54 | 64.28 | 63.37 | 63.93 | 1,178,109 | +0.53(+0.83%) |
Jul 21, 2021 | 63.06 | 63.87 | 62.77 | 63.41 | 1,208,093 | +0.53(+0.85%) |
Jul 20, 2021 | 62.34 | 63.08 | 62.05 | 62.87 | 1,672,339 | +0.84(+1.35%) |
Jul 19, 2021 | 62.36 | 62.73 | 61.55 | 62.04 | 1,539,151 | -0.89(-1.42%) |
Jul 16, 2021 | 63.90 | 64.16 | 62.90 | 62.93 | 1,272,365 | -0.58(-0.92%) |
Jul 15, 2021 | 63.17 | 63.79 | 63.01 | 63.51 | 1,096,023 | +0.32(+0.51%) |
Jul 14, 2021 | 63.71 | 64.00 | 62.96 | 63.19 | 1,776,656 | -0.36(-0.57%) |
Jul 13, 2021 | 63.94 | 64.23 | 63.53 | 63.55 | 1,271,928 | -0.19(-0.31%) |
Jul 12, 2021 | 63.53 | 63.98 | 63.42 | 63.75 | 1,334,250 | +0.18(+0.28%) |
Jul 09, 2021 | 64.03 | 64.05 | 63.51 | 63.57 | 1,881,327 | -0.03(-0.05%) |
Jul 08, 2021 | 63.77 | 64.19 | 63.34 | 63.60 | 1,798,215 | -1.17(-1.80%) |
Jul 07, 2021 | 64.40 | 65.08 | 64.19 | 64.77 | 1,626,424 | +0.01(+0.02%) |
Jul 06, 2021 | 64.18 | 64.80 | 63.87 | 64.76 | 1,584,113 | +0.28(+0.44%) |
Jul 02, 2021 | 64.29 | 64.70 | 64.15 | 64.48 | 1,344,993 | +0.27(+0.42%) |
Jul 01, 2021 | 64.59 | 64.73 | 63.90 | 64.20 | 1,273,955 | -0.23(-0.36%) |
Jun 30, 2021 | 64.07 | 64.83 | 63.99 | 64.44 | 2,057,502 | +0.30(+0.47%) |
Jun 29, 2021 | 63.72 | 64.19 | 63.26 | 64.14 | 1,250,836 | +0.21(+0.33%) |
Jun 28, 2021 | 64.37 | 64.56 | 63.46 | 63.92 | 1,314,280 | -0.27(-0.42%) |
Jun 25, 2021 | 65.09 | 65.22 | 64.18 | 64.19 | 2,419,155 | -0.95(-1.46%) |
Jun 24, 2021 | 64.90 | 65.60 | 64.68 | 65.15 | 1,086,406 | +0.48(+0.74%) |
Jun 23, 2021 | 64.99 | 65.27 | 64.58 | 64.67 | 1,197,663 | -0.01(-0.01%) |
Jun 22, 2021 | 64.57 | 65.09 | 64.57 | 64.68 | 1,425,960 | -0.14(-0.21%) |
Jun 21, 2021 | 64.39 | 64.92 | 63.83 | 64.82 | 2,502,875 | +0.81(+1.26%) |
Jun 18, 2021 | 64.52 | 64.80 | 63.38 | 64.01 | 3,632,680 | -0.01(-0.02%) |
Jun 17, 2021 | 65.08 | 65.60 | 63.81 | 64.02 | 4,212,072 | -1.15(-1.76%) |
Jun 16, 2021 | 66.09 | 66.15 | 65.03 | 65.17 | 1,790,499 | -1.02(-1.54%) |
Jun 15, 2021 | 67.11 | 67.11 | 65.82 | 66.19 | 1,397,310 | -1.00(-1.49%) |
Jun 14, 2021 | 67.51 | 67.64 | 66.91 | 67.19 | 1,748,774 | -0.25(-0.37%) |
Jun 11, 2021 | 67.23 | 67.53 | 67.14 | 67.44 | 902,940 | +0.20(+0.30%) |
Jun 10, 2021 | 67.01 | 67.46 | 66.87 | 67.24 | 2,739,005 | +0.52(+0.77%) |
Jun 09, 2021 | 67.50 | 67.68 | 66.68 | 66.72 | 2,096,495 | -0.70(-1.04%) |
Jun 08, 2021 | 67.09 | 67.48 | 66.58 | 67.42 | 2,520,280 | +0.51(+0.76%) |
Jun 07, 2021 | 66.29 | 66.93 | 66.14 | 66.92 | 1,508,871 | +0.63(+0.95%) |
Jun 04, 2021 | 66.07 | 66.51 | 65.78 | 66.29 | 1,143,116 | +0.35(+0.53%) |
Jun 03, 2021 | 67.13 | 67.31 | 65.79 | 65.94 | 1,871,708 | -1.57(-2.32%) |
Jun 02, 2021 | 66.92 | 67.76 | 66.82 | 67.50 | 4,116,391 | +0.68(+1.02%) |
Jun 01, 2021 | 66.34 | 67.51 | 66.03 | 66.82 | 3,852,384 | +1.03(+1.57%) |
May 28, 2021 | 64.90 | 66.11 | 64.70 | 65.79 | 3,210,154 | +0.55(+0.85%) |
May 27, 2021 | 64.32 | 65.29 | 64.13 | 65.24 | 5,115,382 | +1.18(+1.84%) |
May 26, 2021 | 63.72 | 64.47 | 63.22 | 64.06 | 1,397,080 | +0.65(+1.03%) |
May 25, 2021 | 63.80 | 64.05 | 63.26 | 63.41 | 1,146,385 | +0.05(+0.08%) |
May 24, 2021 | 63.29 | 63.84 | 63.10 | 63.36 | 1,252,215 | +0.19(+0.31%) |
May 21, 2021 | 63.28 | 63.49 | 62.71 | 63.16 | 1,462,479 | -0.13(-0.20%) |
May 20, 2021 | 63.11 | 63.70 | 62.84 | 63.29 | 3,023,208 | +0.18(+0.29%) |
May 19, 2021 | 61.62 | 63.25 | 61.28 | 63.11 | 3,340,747 | +1.15(+1.85%) |
May 18, 2021 | 61.88 | 62.74 | 61.60 | 61.96 | 2,008,961 | +0.35(+0.57%) |
May 17, 2021 | 60.82 | 61.97 | 60.82 | 61.61 | 1,568,831 | +0.33(+0.54%) |
May 14, 2021 | 59.88 | 61.65 | 59.79 | 61.28 | 1,972,881 | +1.80(+3.02%) |
May 13, 2021 | 58.89 | 59.96 | 58.75 | 59.48 | 2,406,381 | +1.01(+1.73%) |
May 12, 2021 | 59.59 | 59.71 | 58.44 | 58.47 | 2,396,576 | -1.54(-2.57%) |
May 11, 2021 | 58.74 | 60.18 | 58.50 | 60.02 | 2,175,343 | +1.04(+1.76%) |
May 10, 2021 | 60.01 | 60.15 | 58.85 | 58.98 | 1,600,401 | -1.32(-2.19%) |
May 07, 2021 | 60.14 | 60.78 | 59.89 | 60.30 | 2,101,519 | +0.15(+0.24%) |
May 06, 2021 | 60.46 | 60.48 | 59.73 | 60.15 | 1,703,330 | -0.01(-0.02%) |
May 05, 2021 | 59.80 | 60.42 | 59.57 | 60.16 | 1,027,765 | +0.35(+0.58%) |
May 04, 2021 | 60.37 | 60.53 | 59.47 | 59.81 | 2,488,138 | -0.48(-0.79%) |