Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.76 | 54.99 | 54.76 | 54.83 | 403,670 | +0.07(+0.13%) |
Aug 30, 2021 | 54.74 | 54.92 | 54.67 | 54.76 | 403,963 | -0.14(-0.26%) |
Aug 27, 2021 | 54.75 | 54.90 | 54.75 | 54.90 | 260,489 | +0.12(+0.22%) |
Aug 26, 2021 | 54.78 | 54.87 | 54.75 | 54.78 | 265,586 | -0.02(-0.04%) |
Aug 25, 2021 | 54.84 | 54.91 | 54.71 | 54.80 | 422,845 | +0.05(+0.09%) |
Aug 24, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 396,733 | -0.03(-0.05%) |
Aug 23, 2021 | 54.79 | 54.85 | 54.73 | 54.78 | 227,384 | +0.04(+0.07%) |
Aug 20, 2021 | 54.59 | 54.85 | 54.59 | 54.74 | 437,794 | -0.10(-0.18%) |
Aug 19, 2021 | 54.60 | 54.87 | 54.54 | 54.84 | 634,171 | +0.08(+0.15%) |
Aug 18, 2021 | 54.60 | 54.90 | 54.60 | 54.76 | 323,748 | +0.00(+0.00%) |
Aug 17, 2021 | 54.55 | 54.76 | 54.44 | 54.76 | 1,004,570 | +0.20(+0.37%) |
Aug 16, 2021 | 54.71 | 54.76 | 54.53 | 54.56 | 565,564 | -0.23(-0.42%) |
Aug 13, 2021 | 54.79 | 54.84 | 54.73 | 54.79 | 201,642 | +0.04(+0.07%) |
Aug 12, 2021 | 54.73 | 54.80 | 54.67 | 54.75 | 410,221 | +0.00(+0.00%) |
Aug 11, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 375,877 | -0.03(-0.05%) |
Aug 10, 2021 | 54.70 | 54.85 | 54.68 | 54.78 | 300,881 | +0.11(+0.20%) |
Aug 09, 2021 | 54.70 | 54.77 | 54.65 | 54.67 | 268,334 | -0.02(-0.04%) |
Aug 06, 2021 | 54.76 | 54.98 | 54.66 | 54.69 | 506,691 | +0.00(+0.00%) |
Aug 05, 2021 | 54.70 | 54.80 | 54.61 | 54.69 | 432,505 | +0.08(+0.15%) |
Aug 04, 2021 | 54.90 | 54.97 | 54.49 | 54.61 | 650,769 | -0.27(-0.49%) |
Aug 03, 2021 | 54.89 | 55.02 | 54.85 | 54.88 | 438,046 | +0.02(+0.04%) |
Aug 02, 2021 | 54.95 | 55.04 | 54.85 | 54.86 | 596,858 | -0.05(-0.09%) |
Jul 30, 2021 | 54.85 | 55.10 | 54.85 | 54.91 | 555,656 | -0.04(-0.07%) |
Jul 29, 2021 | 55.06 | 55.14 | 54.94 | 54.95 | 348,702 | +0.00(+0.00%) |
Jul 28, 2021 | 55.02 | 55.04 | 54.95 | 54.95 | 325,935 | -0.05(-0.09%) |
Jul 27, 2021 | 54.95 | 55.15 | 54.95 | 55.00 | 302,621 | +0.01(+0.02%) |
Jul 26, 2021 | 55.10 | 55.18 | 54.99 | 54.99 | 357,762 | -0.04(-0.07%) |
Jul 23, 2021 | 55.14 | 55.19 | 55.00 | 55.03 | 450,024 | -0.09(-0.16%) |
Jul 22, 2021 | 54.98 | 55.17 | 54.91 | 55.12 | 513,810 | +0.14(+0.25%) |
Jul 21, 2021 | 54.87 | 55.02 | 54.80 | 54.98 | 668,118 | +0.20(+0.37%) |
Jul 20, 2021 | 54.70 | 55.01 | 54.65 | 54.78 | 631,358 | +0.09(+0.16%) |
Jul 19, 2021 | 54.71 | 54.78 | 54.58 | 54.69 | 991,114 | -0.06(-0.11%) |
Jul 16, 2021 | 54.74 | 54.77 | 54.69 | 54.75 | 801,706 | +0.06(+0.11%) |
Jul 15, 2021 | 54.61 | 54.83 | 54.60 | 54.69 | 534,606 | +0.04(+0.07%) |
Jul 14, 2021 | 54.64 | 54.73 | 54.60 | 54.65 | 334,855 | +0.04(+0.07%) |
Jul 13, 2021 | 54.75 | 54.83 | 54.55 | 54.61 | 915,859 | -0.19(-0.35%) |
Jul 12, 2021 | 54.73 | 54.86 | 54.70 | 54.80 | 545,925 | +0.07(+0.13%) |
Jul 09, 2021 | 54.89 | 55.03 | 54.71 | 54.73 | 411,818 | -0.14(-0.26%) |
Jul 08, 2021 | 54.75 | 54.91 | 54.75 | 54.87 | 611,435 | -0.07(-0.13%) |
Jul 07, 2021 | 54.84 | 54.99 | 54.77 | 54.94 | 609,175 | +0.05(+0.09%) |
Jul 06, 2021 | 54.82 | 54.89 | 54.70 | 54.89 | 710,955 | +0.04(+0.07%) |
Jul 02, 2021 | 54.80 | 54.96 | 54.75 | 54.85 | 652,683 | +0.00(+0.00%) |
Jul 01, 2021 | 54.90 | 54.96 | 54.75 | 54.85 | 600,617 | -0.11(-0.20%) |
Jun 30, 2021 | 54.43 | 55.00 | 54.43 | 54.96 | 1,322,177 | +0.70(+1.29%) |
Jun 29, 2021 | 54.41 | 54.65 | 54.22 | 54.26 | 588,191 | -0.30(-0.55%) |
Jun 28, 2021 | 54.21 | 54.69 | 54.01 | 54.56 | 562,538 | +0.39(+0.72%) |
Jun 25, 2021 | 54.32 | 54.54 | 54.15 | 54.17 | 1,851,249 | -0.19(-0.35%) |
Jun 24, 2021 | 54.45 | 54.49 | 54.23 | 54.36 | 350,208 | +0.11(+0.20%) |
Jun 23, 2021 | 54.21 | 54.67 | 54.11 | 54.25 | 563,382 | +0.03(+0.06%) |
Jun 22, 2021 | 53.95 | 54.46 | 53.94 | 54.22 | 487,349 | +0.27(+0.50%) |
Jun 21, 2021 | 54.10 | 54.41 | 53.84 | 53.95 | 1,057,902 | +0.15(+0.28%) |
Jun 18, 2021 | 53.70 | 54.15 | 53.68 | 53.80 | 2,300,259 | -0.20(-0.37%) |
Jun 17, 2021 | 54.10 | 54.16 | 53.64 | 54.00 | 929,193 | -0.06(-0.11%) |
Jun 16, 2021 | 54.28 | 54.46 | 54.04 | 54.06 | 964,816 | -0.30(-0.55%) |
Jun 15, 2021 | 54.31 | 54.53 | 54.11 | 54.36 | 583,891 | +0.16(+0.30%) |
Jun 14, 2021 | 54.41 | 54.54 | 54.16 | 54.20 | 947,440 | -0.22(-0.40%) |
Jun 11, 2021 | 54.71 | 54.82 | 54.40 | 54.42 | 517,179 | -0.14(-0.26%) |
Jun 10, 2021 | 54.74 | 54.78 | 54.43 | 54.56 | 735,623 | +0.07(+0.13%) |
Jun 09, 2021 | 54.30 | 54.94 | 54.24 | 54.49 | 612,908 | +0.11(+0.20%) |
Jun 08, 2021 | 54.92 | 55.04 | 54.31 | 54.38 | 1,124,820 | -0.62(-1.13%) |
Jun 07, 2021 | 54.85 | 55.01 | 54.85 | 55.00 | 572,919 | +0.10(+0.18%) |
Jun 04, 2021 | 55.16 | 55.38 | 54.80 | 54.90 | 639,362 | -0.50(-0.90%) |
Jun 03, 2021 | 54.77 | 55.48 | 54.73 | 55.40 | 1,254,994 | +0.47(+0.86%) |
Jun 02, 2021 | 55.00 | 55.10 | 54.77 | 54.93 | 983,379 | +0.11(+0.20%) |