Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.75 | 60.64 | 59.60 | 59.66 | 6,492,032 | +0.26(+0.44%) |
Jul 29, 2021 | 59.64 | 60.02 | 59.33 | 59.40 | 2,788,587 | -0.09(-0.16%) |
Jul 28, 2021 | 60.36 | 60.36 | 59.46 | 59.49 | 4,125,025 | -0.60(-1.00%) |
Jul 27, 2021 | 59.52 | 60.38 | 59.47 | 60.09 | 4,140,930 | +0.32(+0.54%) |
Jul 26, 2021 | 59.51 | 59.97 | 59.39 | 59.77 | 3,489,855 | +0.15(+0.26%) |
Jul 23, 2021 | 59.21 | 59.72 | 59.19 | 59.62 | 2,088,964 | +0.48(+0.82%) |
Jul 22, 2021 | 59.15 | 59.30 | 58.82 | 59.14 | 2,426,298 | -0.23(-0.38%) |
Jul 21, 2021 | 59.39 | 59.89 | 59.33 | 59.37 | 2,311,795 | -0.06(-0.10%) |
Jul 20, 2021 | 58.32 | 59.66 | 58.30 | 59.42 | 4,485,400 | +1.31(+2.26%) |
Jul 19, 2021 | 58.26 | 58.32 | 57.56 | 58.11 | 4,389,734 | -0.73(-1.24%) |
Jul 16, 2021 | 58.95 | 59.25 | 58.75 | 58.84 | 3,372,896 | +0.24(+0.40%) |
Jul 15, 2021 | 58.38 | 58.65 | 58.23 | 58.60 | 2,453,606 | +0.36(+0.61%) |
Jul 14, 2021 | 57.84 | 58.45 | 57.84 | 58.25 | 3,124,009 | +0.34(+0.58%) |
Jul 13, 2021 | 58.48 | 58.67 | 57.59 | 57.91 | 3,184,869 | -0.71(-1.21%) |
Jul 12, 2021 | 58.11 | 58.84 | 57.92 | 58.62 | 3,141,476 | +0.36(+0.62%) |
Jul 09, 2021 | 57.72 | 58.28 | 57.45 | 58.26 | 3,048,152 | +0.82(+1.43%) |
Jul 08, 2021 | 57.48 | 57.78 | 57.11 | 57.44 | 3,523,386 | -0.25(-0.43%) |
Jul 07, 2021 | 57.54 | 57.89 | 57.17 | 57.68 | 3,190,295 | -0.05(-0.09%) |
Jul 06, 2021 | 57.17 | 57.86 | 56.70 | 57.73 | 4,683,003 | +0.65(+1.14%) |
Jul 02, 2021 | 56.93 | 57.44 | 56.77 | 57.08 | 3,899,813 | +0.36(+0.64%) |
Jul 01, 2021 | 55.63 | 57.11 | 55.62 | 56.72 | 9,034,938 | +0.26(+0.46%) |
Jun 30, 2021 | 57.23 | 57.76 | 56.36 | 56.46 | 4,919,627 | -0.82(-1.44%) |
Jun 29, 2021 | 57.19 | 57.74 | 57.06 | 57.28 | 4,902,176 | +0.10(+0.18%) |
Jun 28, 2021 | 57.47 | 57.53 | 56.91 | 57.18 | 5,436,379 | -0.25(-0.44%) |
Jun 25, 2021 | 56.82 | 57.50 | 56.53 | 57.43 | 4,607,703 | +0.95(+1.69%) |
Jun 24, 2021 | 57.24 | 57.24 | 56.38 | 56.48 | 4,019,883 | -0.35(-0.62%) |
Jun 23, 2021 | 56.88 | 57.25 | 56.66 | 56.83 | 3,417,998 | -0.05(-0.09%) |
Jun 22, 2021 | 57.13 | 57.40 | 56.87 | 56.88 | 4,611,179 | -0.49(-0.85%) |
Jun 21, 2021 | 56.61 | 57.73 | 56.47 | 57.37 | 7,052,012 | +1.03(+1.83%) |
Jun 18, 2021 | 57.14 | 57.37 | 56.34 | 56.34 | 7,600,439 | -1.17(-2.04%) |
Jun 17, 2021 | 57.75 | 57.77 | 57.19 | 57.52 | 4,231,212 | -0.19(-0.32%) |
Jun 16, 2021 | 58.92 | 59.00 | 57.69 | 57.70 | 3,901,034 | -0.98(-1.67%) |
Jun 15, 2021 | 59.35 | 59.51 | 58.67 | 58.68 | 3,706,400 | -0.83(-1.40%) |
Jun 14, 2021 | 59.40 | 59.62 | 59.14 | 59.51 | 3,971,347 | +0.19(+0.31%) |
Jun 11, 2021 | 59.92 | 59.92 | 58.99 | 59.33 | 4,030,534 | -0.59(-0.98%) |
Jun 10, 2021 | 59.80 | 60.10 | 59.53 | 59.92 | 3,957,048 | +0.10(+0.17%) |
Jun 09, 2021 | 59.85 | 60.08 | 59.52 | 59.82 | 4,895,878 | +0.42(+0.71%) |
Jun 08, 2021 | 59.40 | 59.85 | 59.36 | 59.40 | 4,668,368 | +0.09(+0.16%) |
Jun 07, 2021 | 59.43 | 59.84 | 59.29 | 59.30 | 3,769,247 | -0.06(-0.10%) |
Jun 04, 2021 | 59.34 | 59.48 | 58.88 | 59.36 | 3,228,080 | +0.19(+0.33%) |
Jun 03, 2021 | 59.67 | 59.67 | 58.94 | 59.17 | 4,316,695 | -0.35(-0.59%) |
Jun 02, 2021 | 58.53 | 59.53 | 58.33 | 59.52 | 3,402,678 | +1.06(+1.82%) |
Jun 01, 2021 | 57.93 | 58.49 | 57.61 | 58.46 | 3,522,326 | +0.80(+1.39%) |
May 28, 2021 | 57.54 | 57.82 | 57.32 | 57.66 | 3,581,780 | +0.36(+0.63%) |
May 27, 2021 | 58.23 | 58.31 | 57.15 | 57.30 | 6,365,620 | -0.76(-1.32%) |
May 26, 2021 | 57.95 | 58.40 | 57.70 | 58.07 | 4,187,949 | +0.24(+0.41%) |
May 25, 2021 | 57.30 | 58.01 | 56.98 | 57.83 | 4,880,924 | +0.59(+1.03%) |
May 24, 2021 | 56.18 | 57.45 | 56.08 | 57.24 | 4,092,147 | +1.31(+2.34%) |
May 21, 2021 | 56.40 | 56.61 | 55.87 | 55.93 | 4,348,029 | -0.28(-0.49%) |
May 20, 2021 | 55.06 | 56.37 | 54.95 | 56.21 | 4,210,830 | +1.05(+1.90%) |
May 19, 2021 | 54.71 | 55.17 | 54.18 | 55.16 | 3,229,177 | +0.15(+0.27%) |
May 18, 2021 | 55.13 | 55.28 | 54.65 | 55.01 | 2,596,750 | +0.07(+0.12%) |
May 17, 2021 | 55.04 | 55.20 | 54.76 | 54.94 | 2,897,670 | +0.05(+0.09%) |
May 14, 2021 | 54.60 | 55.03 | 54.53 | 54.89 | 2,931,161 | +0.53(+0.97%) |
May 13, 2021 | 54.42 | 54.79 | 54.29 | 54.36 | 3,543,124 | -0.03(-0.05%) |
May 12, 2021 | 55.43 | 55.62 | 54.20 | 54.39 | 3,969,752 | -1.22(-2.19%) |
May 11, 2021 | 56.31 | 56.41 | 55.24 | 55.60 | 5,253,173 | -1.13(-2.00%) |
May 10, 2021 | 57.49 | 57.79 | 56.70 | 56.74 | 3,978,488 | -0.47(-0.82%) |
May 07, 2021 | 56.54 | 57.50 | 56.54 | 57.21 | 3,892,096 | +0.46(+0.81%) |
May 06, 2021 | 56.54 | 57.03 | 56.29 | 56.75 | 5,195,248 | +0.34(+0.61%) |
May 05, 2021 | 56.96 | 57.81 | 56.06 | 56.40 | 6,221,373 | -1.66(-2.85%) |
May 04, 2021 | 57.81 | 58.69 | 57.71 | 58.06 | 4,428,182 | +0.36(+0.63%) |