Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.15 | 56.87 | 56.01 | 56.10 | 3,845,159 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.99 | 2,153,844 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.44 | 54.14 | 55.08 | 3,417,448 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,682 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.90 | 3,428,621 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.82 | 54.49 | 2,019,555 | +0.56(+1.05%) |
Jul 22, 2021 | 54.45 | 54.48 | 53.51 | 53.93 | 2,409,648 | -0.65(-1.19%) |
Jul 21, 2021 | 54.74 | 55.20 | 54.41 | 54.58 | 3,261,011 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.80 | 54.51 | 2,471,213 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.97 | 2,760,690 | -0.71(-1.31%) |
Jul 16, 2021 | 55.65 | 55.77 | 54.49 | 54.68 | 1,904,099 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,096 | +0.23(+0.41%) |
Jul 14, 2021 | 55.49 | 56.09 | 55.10 | 55.22 | 1,621,059 | -0.43(-0.78%) |
Jul 13, 2021 | 56.27 | 56.55 | 55.50 | 55.65 | 1,939,379 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.90 | 56.12 | 56.36 | 2,181,555 | -0.30(-0.53%) |
Jul 09, 2021 | 56.27 | 56.81 | 56.13 | 56.66 | 2,539,703 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,217,924 | -0.72(-1.29%) |
Jul 07, 2021 | 55.52 | 56.36 | 55.37 | 56.27 | 2,123,434 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,755 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.21 | 56.59 | 56.95 | 1,745,778 | -0.08(-0.13%) |
Jul 01, 2021 | 57.30 | 57.55 | 56.97 | 57.03 | 3,011,548 | +0.10(+0.18%) |
Jun 30, 2021 | 56.83 | 57.11 | 56.53 | 56.92 | 2,735,351 | +0.00(+0.00%) |
Jun 29, 2021 | 57.37 | 57.83 | 56.73 | 56.92 | 2,403,361 | -0.18(-0.31%) |
Jun 28, 2021 | 57.79 | 57.79 | 57.04 | 57.10 | 2,599,696 | -0.63(-1.09%) |
Jun 25, 2021 | 58.05 | 58.15 | 57.07 | 57.73 | 2,663,875 | -0.22(-0.37%) |
Jun 24, 2021 | 57.77 | 58.24 | 57.54 | 57.95 | 1,618,375 | +0.40(+0.70%) |
Jun 23, 2021 | 57.94 | 58.00 | 57.52 | 57.54 | 2,271,156 | -0.36(-0.62%) |
Jun 22, 2021 | 58.29 | 58.36 | 57.65 | 57.90 | 2,388,141 | -0.19(-0.32%) |
Jun 21, 2021 | 57.32 | 58.25 | 57.32 | 58.09 | 2,725,704 | +1.11(+1.95%) |
Jun 18, 2021 | 57.65 | 57.70 | 56.85 | 56.98 | 5,767,019 | -1.19(-2.05%) |
Jun 17, 2021 | 59.94 | 59.97 | 57.25 | 58.17 | 4,289,326 | -1.94(-3.22%) |
Jun 16, 2021 | 60.64 | 60.67 | 59.95 | 60.11 | 2,723,380 | -0.61(-1.01%) |
Jun 15, 2021 | 61.26 | 61.43 | 60.38 | 60.72 | 3,210,389 | -0.54(-0.89%) |
Jun 14, 2021 | 61.84 | 61.90 | 60.90 | 61.26 | 1,972,701 | -0.73(-1.18%) |
Jun 11, 2021 | 63.12 | 63.27 | 61.59 | 62.00 | 3,259,044 | -1.16(-1.83%) |
Jun 10, 2021 | 64.21 | 64.33 | 63.03 | 63.15 | 2,307,874 | -0.83(-1.29%) |
Jun 09, 2021 | 64.29 | 64.45 | 63.86 | 63.98 | 1,430,522 | -0.58(-0.90%) |
Jun 08, 2021 | 64.33 | 64.74 | 63.97 | 64.56 | 2,084,199 | +0.07(+0.10%) |
Jun 07, 2021 | 64.72 | 65.10 | 64.31 | 64.50 | 1,808,202 | -0.10(-0.16%) |
Jun 04, 2021 | 64.32 | 64.80 | 64.21 | 64.60 | 1,806,054 | +0.49(+0.76%) |
Jun 03, 2021 | 63.78 | 64.17 | 63.09 | 64.11 | 2,302,600 | +0.31(+0.49%) |
Jun 02, 2021 | 64.08 | 64.09 | 63.33 | 63.80 | 2,360,331 | +0.00(+0.00%) |
Jun 01, 2021 | 63.08 | 64.08 | 62.96 | 63.80 | 3,319,284 | +1.31(+2.09%) |
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.50 | 2,069,708 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,010 | +0.10(+0.17%) |
May 26, 2021 | 62.31 | 62.57 | 61.59 | 62.46 | 3,389,692 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.49 | 62.55 | 2,060,924 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,537,885 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.35 | 62.29 | 62.92 | 4,020,232 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,435 | -0.27(-0.44%) |
May 19, 2021 | 62.46 | 62.58 | 61.12 | 62.40 | 2,438,623 | -0.56(-0.90%) |
May 18, 2021 | 63.27 | 63.91 | 62.96 | 62.96 | 2,100,349 | -0.23(-0.36%) |
May 17, 2021 | 63.23 | 63.41 | 62.70 | 63.19 | 2,049,636 | -0.02(-0.03%) |
May 14, 2021 | 63.12 | 63.42 | 62.86 | 63.21 | 1,869,291 | +0.49(+0.77%) |
May 13, 2021 | 62.11 | 62.98 | 61.92 | 62.72 | 2,900,441 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.81 | 61.89 | 62.13 | 2,312,395 | -0.36(-0.58%) |
May 11, 2021 | 62.97 | 63.27 | 61.70 | 62.49 | 2,550,772 | -0.69(-1.09%) |
May 10, 2021 | 62.84 | 64.16 | 62.84 | 63.18 | 4,285,727 | +0.57(+0.91%) |
May 07, 2021 | 62.25 | 62.91 | 61.78 | 62.61 | 3,052,956 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.47 | 61.34 | 62.30 | 3,658,448 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.85 | 3,705,393 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.25 | 60.82 | 3,227,713 | +0.44(+0.73%) |