Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.63 | 52.70 | 51.64 | 52.16 | 3,914,747 | -0.29(-0.55%) |
Aug 30, 2021 | 53.36 | 53.36 | 52.44 | 52.45 | 1,478,493 | -0.70(-1.31%) |
Aug 27, 2021 | 52.33 | 53.59 | 52.13 | 53.14 | 2,089,803 | +1.03(+1.97%) |
Aug 26, 2021 | 52.51 | 52.65 | 51.60 | 52.12 | 1,919,246 | -0.39(-0.74%) |
Aug 25, 2021 | 51.94 | 52.93 | 51.87 | 52.50 | 1,545,067 | +0.61(+1.18%) |
Aug 24, 2021 | 51.15 | 52.70 | 50.96 | 51.89 | 1,594,408 | +1.11(+2.19%) |
Aug 23, 2021 | 51.11 | 51.11 | 49.77 | 50.78 | 1,763,806 | -0.26(-0.51%) |
Aug 20, 2021 | 50.00 | 51.34 | 49.90 | 51.04 | 1,719,339 | +0.94(+1.87%) |
Aug 19, 2021 | 50.01 | 50.69 | 49.74 | 50.10 | 1,767,484 | -0.59(-1.17%) |
Aug 18, 2021 | 50.37 | 51.70 | 49.94 | 50.69 | 2,016,779 | -0.10(-0.19%) |
Aug 17, 2021 | 52.20 | 52.55 | 50.41 | 50.79 | 1,977,206 | -2.10(-3.97%) |
Aug 16, 2021 | 52.42 | 53.42 | 52.04 | 52.89 | 1,463,517 | +0.27(+0.52%) |
Aug 13, 2021 | 52.84 | 53.13 | 52.20 | 52.62 | 1,252,863 | -0.12(-0.22%) |
Aug 12, 2021 | 53.71 | 54.07 | 52.54 | 52.74 | 2,024,164 | -0.88(-1.64%) |
Aug 11, 2021 | 51.62 | 53.79 | 51.27 | 53.62 | 2,327,837 | +1.87(+3.61%) |
Aug 10, 2021 | 50.81 | 52.43 | 50.66 | 51.75 | 1,997,004 | +0.84(+1.65%) |
Aug 09, 2021 | 51.04 | 51.63 | 50.75 | 50.91 | 1,314,149 | -0.37(-0.72%) |
Aug 06, 2021 | 52.00 | 52.34 | 51.05 | 51.27 | 1,811,386 | -0.52(-1.01%) |
Aug 05, 2021 | 51.72 | 52.41 | 51.44 | 51.80 | 1,889,205 | +0.19(+0.38%) |
Aug 04, 2021 | 53.12 | 53.78 | 51.63 | 51.60 | 2,342,931 | -2.01(-3.76%) |
Aug 03, 2021 | 53.30 | 53.65 | 52.66 | 53.62 | 1,706,634 | +0.40(+0.75%) |
Aug 02, 2021 | 53.52 | 53.84 | 53.06 | 53.22 | 2,742,433 | +0.09(+0.16%) |
Jul 30, 2021 | 52.78 | 53.93 | 52.78 | 53.13 | 2,300,542 | -0.18(-0.35%) |
Jul 29, 2021 | 51.58 | 53.83 | 51.45 | 53.32 | 2,930,470 | +2.35(+4.62%) |
Jul 28, 2021 | 51.88 | 52.36 | 50.80 | 50.97 | 1,998,771 | -0.74(-1.42%) |
Jul 27, 2021 | 50.35 | 51.80 | 49.91 | 51.70 | 3,785,600 | +0.03(+0.06%) |
Jul 26, 2021 | 52.47 | 53.07 | 51.48 | 51.67 | 2,693,538 | -0.69(-1.31%) |
Jul 23, 2021 | 51.14 | 52.65 | 51.12 | 52.36 | 2,202,834 | +1.53(+3.01%) |
Jul 22, 2021 | 50.65 | 51.01 | 49.77 | 50.83 | 2,254,768 | -0.35(-0.68%) |
Jul 21, 2021 | 50.77 | 51.57 | 50.62 | 51.18 | 2,028,744 | +0.62(+1.23%) |
Jul 20, 2021 | 49.32 | 50.72 | 49.14 | 50.56 | 1,907,205 | +1.25(+2.53%) |
Jul 19, 2021 | 48.61 | 49.74 | 48.43 | 49.31 | 2,497,639 | -0.08(-0.16%) |
Jul 16, 2021 | 49.97 | 50.89 | 49.28 | 49.39 | 2,195,030 | -0.53(-1.07%) |
Jul 15, 2021 | 49.77 | 50.43 | 49.36 | 49.92 | 1,964,676 | -0.19(-0.39%) |
Jul 14, 2021 | 50.47 | 50.82 | 49.95 | 50.11 | 1,621,878 | +0.08(+0.15%) |
Jul 13, 2021 | 51.18 | 51.20 | 49.70 | 50.04 | 2,361,865 | -1.44(-2.80%) |
Jul 12, 2021 | 51.19 | 51.67 | 50.88 | 51.48 | 1,761,071 | -0.07(-0.13%) |
Jul 09, 2021 | 51.56 | 52.17 | 51.14 | 51.55 | 1,943,435 | +0.50(+0.99%) |
Jul 08, 2021 | 51.94 | 52.42 | 50.80 | 51.04 | 3,504,100 | -2.32(-4.35%) |
Jul 07, 2021 | 52.51 | 53.94 | 52.36 | 53.37 | 3,281,732 | +1.15(+2.21%) |
Jul 06, 2021 | 53.28 | 53.43 | 51.48 | 52.21 | 2,724,826 | -1.28(-2.39%) |
Jul 02, 2021 | 54.34 | 54.36 | 53.22 | 53.49 | 2,087,560 | -0.56(-1.04%) |
Jul 01, 2021 | 52.87 | 54.42 | 52.73 | 54.05 | 3,220,911 | +1.21(+2.29%) |
Jun 30, 2021 | 52.39 | 53.43 | 52.39 | 52.84 | 4,620,176 | -0.94(-1.75%) |
Jun 29, 2021 | 52.79 | 54.36 | 52.79 | 53.78 | 4,739,436 | +1.04(+1.96%) |
Jun 28, 2021 | 52.26 | 52.94 | 51.71 | 52.75 | 3,133,859 | +0.83(+1.60%) |
Jun 25, 2021 | 51.78 | 52.27 | 51.47 | 51.91 | 4,086,564 | +0.18(+0.36%) |
Jun 24, 2021 | 51.80 | 52.16 | 51.05 | 51.73 | 3,451,061 | -0.07(-0.13%) |
Jun 23, 2021 | 52.80 | 52.82 | 51.50 | 51.80 | 1,812,961 | -0.87(-1.65%) |
Jun 22, 2021 | 52.60 | 52.86 | 52.05 | 52.67 | 2,899,744 | +0.18(+0.35%) |
Jun 21, 2021 | 52.25 | 52.77 | 51.86 | 52.49 | 2,143,149 | +0.51(+0.99%) |
Jun 18, 2021 | 51.31 | 52.93 | 51.31 | 51.97 | 5,413,604 | -0.05(-0.09%) |
Jun 17, 2021 | 51.36 | 52.69 | 51.17 | 52.02 | 3,373,187 | +0.58(+1.13%) |
Jun 16, 2021 | 52.37 | 52.56 | 51.39 | 51.44 | 2,616,616 | -1.06(-2.01%) |
Jun 15, 2021 | 52.11 | 52.77 | 51.69 | 52.50 | 2,053,654 | +0.66(+1.27%) |
Jun 14, 2021 | 52.44 | 53.04 | 51.41 | 51.84 | 3,372,417 | -0.78(-1.49%) |
Jun 11, 2021 | 52.54 | 53.19 | 52.35 | 52.62 | 2,693,881 | +0.34(+0.65%) |
Jun 10, 2021 | 53.75 | 54.01 | 51.96 | 52.28 | 4,394,066 | -1.66(-3.07%) |
Jun 09, 2021 | 55.64 | 55.68 | 53.72 | 53.94 | 3,028,597 | -1.08(-1.97%) |
Jun 08, 2021 | 55.03 | 55.29 | 54.63 | 55.02 | 2,009,186 | +0.24(+0.44%) |
Jun 07, 2021 | 55.06 | 55.22 | 54.27 | 54.78 | 2,077,292 | -0.23(-0.42%) |
Jun 04, 2021 | 54.81 | 55.07 | 53.86 | 55.01 | 2,132,762 | +0.62(+1.14%) |
Jun 03, 2021 | 54.85 | 55.24 | 53.73 | 54.39 | 2,070,661 | -1.01(-1.83%) |
Jun 02, 2021 | 56.18 | 56.61 | 54.87 | 55.41 | 3,293,790 | -0.77(-1.38%) |