Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.59 | 56.64 | 55.46 | 56.33 | 2,032,694 | +0.86(+1.55%) |
Aug 30, 2021 | 55.59 | 56.49 | 55.33 | 55.47 | 1,704,208 | +0.21(+0.38%) |
Aug 27, 2021 | 54.51 | 55.36 | 54.51 | 55.26 | 1,303,953 | +0.69(+1.26%) |
Aug 26, 2021 | 54.87 | 55.27 | 54.47 | 54.57 | 1,118,324 | -0.22(-0.40%) |
Aug 25, 2021 | 54.48 | 55.30 | 54.29 | 54.79 | 2,157,611 | +0.42(+0.78%) |
Aug 24, 2021 | 54.30 | 54.98 | 54.19 | 54.37 | 1,127,047 | +0.27(+0.51%) |
Aug 23, 2021 | 53.20 | 54.28 | 53.13 | 54.09 | 2,142,481 | +1.07(+2.03%) |
Aug 20, 2021 | 52.82 | 53.64 | 52.64 | 53.02 | 1,282,665 | +0.28(+0.54%) |
Aug 19, 2021 | 53.09 | 54.02 | 52.29 | 52.74 | 2,298,886 | -1.00(-1.86%) |
Aug 18, 2021 | 54.14 | 54.38 | 53.66 | 53.73 | 2,006,714 | -0.74(-1.37%) |
Aug 17, 2021 | 55.18 | 55.35 | 53.46 | 54.48 | 1,980,723 | -1.06(-1.90%) |
Aug 16, 2021 | 55.24 | 55.88 | 55.04 | 55.53 | 2,555,197 | +0.07(+0.13%) |
Aug 13, 2021 | 54.95 | 55.61 | 54.67 | 55.46 | 1,671,838 | +0.54(+0.99%) |
Aug 12, 2021 | 55.32 | 55.35 | 54.53 | 54.92 | 1,995,522 | -0.50(-0.91%) |
Aug 11, 2021 | 56.14 | 56.37 | 55.35 | 55.42 | 1,849,677 | -0.72(-1.28%) |
Aug 10, 2021 | 56.98 | 57.18 | 56.08 | 56.14 | 2,305,507 | -1.11(-1.94%) |
Aug 09, 2021 | 57.59 | 57.79 | 56.83 | 57.25 | 1,710,461 | -0.33(-0.57%) |
Aug 06, 2021 | 57.65 | 57.93 | 57.28 | 57.58 | 2,254,771 | +0.47(+0.82%) |
Aug 05, 2021 | 57.29 | 57.88 | 56.34 | 57.11 | 2,042,561 | +0.23(+0.41%) |
Aug 04, 2021 | 55.96 | 57.09 | 54.80 | 56.88 | 3,463,546 | +0.21(+0.38%) |
Aug 03, 2021 | 55.55 | 56.92 | 55.42 | 56.66 | 3,250,854 | +1.36(+2.47%) |
Aug 02, 2021 | 55.39 | 56.01 | 54.55 | 55.30 | 1,782,474 | +0.32(+0.58%) |
Jul 30, 2021 | 55.34 | 55.69 | 54.82 | 54.98 | 2,088,346 | -0.62(-1.11%) |
Jul 29, 2021 | 55.24 | 56.59 | 55.22 | 55.60 | 3,087,285 | +0.64(+1.17%) |
Jul 28, 2021 | 55.48 | 55.51 | 54.30 | 54.96 | 1,637,921 | -0.37(-0.68%) |
Jul 27, 2021 | 55.00 | 55.50 | 54.44 | 55.33 | 1,789,712 | -0.09(-0.17%) |
Jul 26, 2021 | 55.27 | 56.01 | 55.13 | 55.42 | 1,599,747 | -0.10(-0.18%) |
Jul 23, 2021 | 55.45 | 55.81 | 55.13 | 55.52 | 2,016,640 | +0.87(+1.59%) |
Jul 22, 2021 | 54.39 | 54.87 | 53.83 | 54.66 | 2,305,938 | +0.35(+0.65%) |
Jul 21, 2021 | 53.92 | 55.39 | 53.92 | 54.30 | 2,119,996 | +0.65(+1.22%) |
Jul 20, 2021 | 52.49 | 54.26 | 52.49 | 53.65 | 3,226,551 | +1.14(+2.17%) |
Jul 19, 2021 | 52.03 | 52.69 | 51.27 | 52.51 | 3,156,026 | -0.50(-0.93%) |
Jul 16, 2021 | 55.40 | 55.66 | 52.81 | 53.00 | 4,378,358 | -2.52(-4.54%) |
Jul 15, 2021 | 55.93 | 56.06 | 55.09 | 55.52 | 2,950,676 | -0.53(-0.95%) |
Jul 14, 2021 | 56.07 | 56.52 | 55.65 | 56.06 | 1,969,616 | +0.11(+0.20%) |
Jul 13, 2021 | 56.57 | 56.73 | 54.94 | 55.95 | 6,697,523 | -1.34(-2.33%) |
Jul 12, 2021 | 57.16 | 57.79 | 56.85 | 57.28 | 1,368,397 | +0.14(+0.25%) |
Jul 09, 2021 | 56.85 | 57.57 | 56.54 | 57.14 | 2,379,283 | +0.62(+1.09%) |
Jul 08, 2021 | 57.99 | 58.25 | 56.20 | 56.52 | 4,047,109 | -2.60(-4.39%) |
Jul 07, 2021 | 59.24 | 59.40 | 57.68 | 59.12 | 2,500,961 | -0.39(-0.66%) |
Jul 06, 2021 | 60.08 | 60.20 | 58.93 | 59.51 | 3,215,925 | -0.49(-0.81%) |
Jul 02, 2021 | 58.97 | 60.00 | 58.32 | 60.00 | 2,469,722 | +1.14(+1.94%) |
Jul 01, 2021 | 56.77 | 58.86 | 56.52 | 58.86 | 4,373,282 | +0.76(+1.30%) |
Jun 30, 2021 | 58.07 | 58.47 | 57.22 | 58.10 | 4,154,392 | -0.20(-0.34%) |
Jun 29, 2021 | 57.82 | 58.46 | 57.48 | 58.30 | 3,149,233 | +0.82(+1.43%) |
Jun 28, 2021 | 57.65 | 57.68 | 56.67 | 57.48 | 3,778,518 | -0.05(-0.08%) |
Jun 25, 2021 | 55.53 | 57.63 | 55.26 | 57.52 | 7,156,270 | +2.30(+4.16%) |
Jun 24, 2021 | 54.72 | 55.45 | 54.38 | 55.23 | 1,615,954 | +0.78(+1.42%) |
Jun 23, 2021 | 54.39 | 54.74 | 54.35 | 54.45 | 1,843,841 | +0.04(+0.07%) |
Jun 22, 2021 | 54.35 | 54.57 | 53.99 | 54.41 | 2,912,681 | -0.21(-0.38%) |
Jun 21, 2021 | 53.64 | 54.71 | 53.50 | 54.62 | 1,581,485 | +1.03(+1.92%) |
Jun 18, 2021 | 54.09 | 54.22 | 53.28 | 53.59 | 3,967,796 | -0.99(-1.81%) |
Jun 17, 2021 | 54.96 | 55.11 | 53.46 | 54.58 | 3,249,303 | -0.13(-0.24%) |
Jun 16, 2021 | 54.42 | 54.87 | 53.96 | 54.71 | 1,537,977 | +0.52(+0.97%) |
Jun 15, 2021 | 53.82 | 54.47 | 53.56 | 54.19 | 1,398,135 | +0.47(+0.87%) |
Jun 14, 2021 | 54.17 | 54.32 | 53.57 | 53.72 | 1,394,127 | -0.26(-0.48%) |
Jun 11, 2021 | 53.63 | 53.98 | 53.43 | 53.98 | 1,164,074 | +0.46(+0.86%) |
Jun 10, 2021 | 53.77 | 53.98 | 53.18 | 53.53 | 987,261 | +0.09(+0.17%) |
Jun 09, 2021 | 53.64 | 53.76 | 53.34 | 53.43 | 1,717,244 | -0.30(-0.56%) |
Jun 08, 2021 | 53.90 | 54.10 | 53.03 | 53.73 | 2,617,078 | -0.21(-0.38%) |
Jun 07, 2021 | 53.77 | 53.96 | 53.33 | 53.94 | 1,808,133 | +0.31(+0.57%) |
Jun 04, 2021 | 53.94 | 54.00 | 53.37 | 53.63 | 1,763,131 | -0.11(-0.21%) |
Jun 03, 2021 | 52.68 | 53.93 | 52.41 | 53.74 | 3,044,404 | +0.78(+1.48%) |
Jun 02, 2021 | 52.79 | 53.43 | 52.01 | 52.96 | 2,679,170 | +0.06(+0.11%) |