Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.43 | 63.17 | 62.29 | 62.87 | 629,394 | +0.39(+0.63%) |
Jul 29, 2021 | 62.39 | 62.57 | 62.17 | 62.48 | 741,220 | +0.29(+0.46%) |
Jul 28, 2021 | 61.92 | 62.40 | 61.64 | 62.19 | 992,838 | +0.29(+0.46%) |
Jul 27, 2021 | 61.53 | 62.13 | 61.51 | 61.91 | 786,060 | +0.44(+0.72%) |
Jul 26, 2021 | 61.86 | 62.05 | 61.04 | 61.46 | 1,008,542 | -0.43(-0.70%) |
Jul 23, 2021 | 61.40 | 61.92 | 61.29 | 61.90 | 675,365 | +0.82(+1.34%) |
Jul 22, 2021 | 60.71 | 61.13 | 60.44 | 61.08 | 344,198 | +0.60(+1.00%) |
Jul 21, 2021 | 60.87 | 60.87 | 59.72 | 60.47 | 668,008 | -0.06(-0.10%) |
Jul 20, 2021 | 59.80 | 60.75 | 59.69 | 60.53 | 582,847 | +0.87(+1.46%) |
Jul 19, 2021 | 59.83 | 60.13 | 59.31 | 59.66 | 659,250 | -0.53(-0.88%) |
Jul 16, 2021 | 60.05 | 60.44 | 59.84 | 60.19 | 477,780 | +0.40(+0.67%) |
Jul 15, 2021 | 59.66 | 59.90 | 59.47 | 59.79 | 729,270 | -0.27(-0.45%) |
Jul 14, 2021 | 60.63 | 60.74 | 59.95 | 60.06 | 561,379 | -0.40(-0.67%) |
Jul 13, 2021 | 60.83 | 60.83 | 60.38 | 60.47 | 613,899 | -0.33(-0.54%) |
Jul 12, 2021 | 60.91 | 60.99 | 60.68 | 60.80 | 754,622 | -0.05(-0.08%) |
Jul 09, 2021 | 60.90 | 61.03 | 60.70 | 60.84 | 393,112 | +0.01(+0.02%) |
Jul 08, 2021 | 60.52 | 60.85 | 60.13 | 60.83 | 827,031 | -0.32(-0.52%) |
Jul 07, 2021 | 60.89 | 61.16 | 60.53 | 61.15 | 633,223 | +0.47(+0.77%) |
Jul 06, 2021 | 60.41 | 60.74 | 60.19 | 60.68 | 593,808 | +0.33(+0.54%) |
Jul 02, 2021 | 60.11 | 60.43 | 59.94 | 60.35 | 458,048 | +0.30(+0.50%) |
Jul 01, 2021 | 59.42 | 60.06 | 59.28 | 60.06 | 582,047 | +0.63(+1.05%) |
Jun 30, 2021 | 59.85 | 59.85 | 59.21 | 59.43 | 848,275 | -0.44(-0.73%) |
Jun 29, 2021 | 59.68 | 59.97 | 59.53 | 59.87 | 606,183 | +0.25(+0.41%) |
Jun 28, 2021 | 59.26 | 59.69 | 59.18 | 59.62 | 626,055 | +0.38(+0.64%) |
Jun 25, 2021 | 58.97 | 59.40 | 58.97 | 59.24 | 492,020 | +0.25(+0.42%) |
Jun 24, 2021 | 59.34 | 59.48 | 58.98 | 59.00 | 633,582 | -0.00(-0.01%) |
Jun 23, 2021 | 58.91 | 59.14 | 58.84 | 59.00 | 537,984 | +0.06(+0.10%) |
Jun 22, 2021 | 58.62 | 59.00 | 58.36 | 58.94 | 1,631,347 | +0.54(+0.92%) |
Jun 21, 2021 | 57.85 | 58.51 | 57.42 | 58.40 | 977,140 | +0.68(+1.18%) |
Jun 18, 2021 | 57.77 | 58.13 | 57.68 | 57.72 | 778,612 | -0.38(-0.65%) |
Jun 17, 2021 | 56.99 | 58.27 | 56.99 | 58.10 | 1,159,034 | +0.97(+1.69%) |
Jun 16, 2021 | 57.26 | 57.48 | 56.88 | 57.14 | 606,487 | -0.08(-0.14%) |
Jun 15, 2021 | 57.36 | 57.37 | 57.02 | 57.22 | 491,887 | +0.01(+0.02%) |
Jun 14, 2021 | 56.88 | 57.25 | 56.72 | 57.21 | 884,173 | +0.29(+0.50%) |
Jun 11, 2021 | 57.05 | 57.11 | 56.62 | 56.92 | 525,555 | +0.03(+0.06%) |
Jun 10, 2021 | 56.00 | 56.93 | 55.90 | 56.89 | 1,037,757 | +1.04(+1.86%) |
Jun 09, 2021 | 55.46 | 55.91 | 55.46 | 55.85 | 799,117 | +0.55(+0.99%) |
Jun 08, 2021 | 55.59 | 55.74 | 54.90 | 55.30 | 1,037,675 | -0.21(-0.37%) |
Jun 07, 2021 | 55.64 | 56.02 | 55.51 | 55.51 | 1,272,202 | +0.00(+0.00%) |
Jun 04, 2021 | 55.49 | 55.63 | 55.26 | 55.51 | 762,372 | +0.46(+0.84%) |
Jun 03, 2021 | 54.89 | 55.20 | 54.50 | 55.05 | 1,042,880 | +0.01(+0.01%) |
Jun 02, 2021 | 55.37 | 55.50 | 54.95 | 55.04 | 934,403 | -0.28(-0.51%) |
Jun 01, 2021 | 56.87 | 56.87 | 55.32 | 55.32 | 4,427,908 | -1.60(-2.81%) |
May 28, 2021 | 57.00 | 57.64 | 56.92 | 56.92 | 1,675,233 | +0.35(+0.61%) |
May 27, 2021 | 56.48 | 56.85 | 56.25 | 56.57 | 3,986,314 | +0.11(+0.19%) |
May 26, 2021 | 56.86 | 56.86 | 55.99 | 56.47 | 14,930,659 | -0.51(-0.89%) |
May 25, 2021 | 57.05 | 57.14 | 56.71 | 56.97 | 1,035,158 | +0.25(+0.44%) |
May 24, 2021 | 56.77 | 57.00 | 56.59 | 56.72 | 551,499 | +0.31(+0.55%) |
May 21, 2021 | 56.60 | 57.00 | 56.35 | 56.41 | 541,357 | -0.03(-0.05%) |
May 20, 2021 | 55.59 | 56.51 | 55.59 | 56.44 | 811,059 | +0.92(+1.65%) |
May 19, 2021 | 55.09 | 55.52 | 54.86 | 55.52 | 682,018 | -0.06(-0.12%) |
May 18, 2021 | 55.45 | 56.06 | 55.39 | 55.59 | 687,521 | +0.13(+0.23%) |
May 17, 2021 | 55.93 | 55.93 | 55.31 | 55.46 | 719,875 | -0.48(-0.85%) |
May 14, 2021 | 55.63 | 56.08 | 55.52 | 55.93 | 766,094 | +0.56(+1.01%) |
May 13, 2021 | 55.12 | 55.65 | 55.12 | 55.37 | 949,981 | +0.37(+0.67%) |
May 12, 2021 | 55.84 | 55.91 | 54.99 | 55.00 | 866,319 | -1.26(-2.24%) |
May 11, 2021 | 56.13 | 56.60 | 56.08 | 56.27 | 782,469 | -0.36(-0.64%) |
May 10, 2021 | 57.34 | 57.34 | 56.63 | 56.63 | 5,650,384 | -0.60(-1.05%) |
May 07, 2021 | 57.35 | 57.98 | 57.18 | 57.23 | 802,182 | +0.10(+0.17%) |
May 06, 2021 | 57.10 | 57.16 | 56.32 | 57.13 | 2,215,982 | -0.01(-0.02%) |
May 05, 2021 | 57.42 | 57.76 | 57.00 | 57.15 | 762,105 | -0.23(-0.40%) |
May 04, 2021 | 57.93 | 57.99 | 56.96 | 57.38 | 1,047,100 | -0.83(-1.42%) |