Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.68 | 63.18 | 62.46 | 63.05 | 2,469,436 | +0.54(+0.87%) |
Aug 30, 2021 | 62.59 | 63.01 | 62.34 | 62.50 | 1,228,072 | +0.20(+0.32%) |
Aug 27, 2021 | 61.57 | 62.31 | 61.57 | 62.31 | 1,116,658 | +0.74(+1.21%) |
Aug 26, 2021 | 61.60 | 61.77 | 61.17 | 61.56 | 1,320,848 | -0.15(-0.24%) |
Aug 25, 2021 | 61.48 | 61.86 | 61.20 | 61.71 | 1,150,625 | +0.25(+0.40%) |
Aug 24, 2021 | 61.62 | 61.83 | 61.42 | 61.46 | 1,141,740 | +0.10(+0.17%) |
Aug 23, 2021 | 60.96 | 61.70 | 60.96 | 61.36 | 1,588,286 | +0.60(+0.99%) |
Aug 20, 2021 | 60.71 | 61.11 | 60.31 | 60.76 | 1,655,535 | +0.21(+0.35%) |
Aug 19, 2021 | 59.42 | 61.01 | 59.06 | 60.54 | 2,252,713 | +0.36(+0.60%) |
Aug 18, 2021 | 61.25 | 61.25 | 60.14 | 60.18 | 2,506,903 | -1.00(-1.63%) |
Aug 17, 2021 | 61.74 | 61.78 | 61.02 | 61.18 | 2,319,984 | -0.70(-1.13%) |
Aug 16, 2021 | 61.60 | 61.92 | 61.19 | 61.88 | 1,218,989 | +0.38(+0.62%) |
Aug 13, 2021 | 61.25 | 61.66 | 61.18 | 61.50 | 965,588 | +0.29(+0.47%) |
Aug 12, 2021 | 61.16 | 61.46 | 60.48 | 61.21 | 1,413,671 | +0.25(+0.41%) |
Aug 11, 2021 | 60.97 | 61.31 | 60.76 | 60.97 | 1,286,096 | +0.15(+0.24%) |
Aug 10, 2021 | 60.79 | 61.20 | 60.44 | 60.82 | 1,813,067 | +0.06(+0.10%) |
Aug 09, 2021 | 60.80 | 60.87 | 60.50 | 60.76 | 1,709,007 | -0.01(-0.02%) |
Aug 06, 2021 | 60.97 | 61.28 | 60.40 | 60.77 | 1,634,006 | +0.01(+0.02%) |
Aug 05, 2021 | 61.18 | 61.41 | 60.38 | 60.76 | 2,096,323 | -0.22(-0.36%) |
Aug 04, 2021 | 60.58 | 61.33 | 60.43 | 60.98 | 2,263,495 | +0.22(+0.37%) |
Aug 03, 2021 | 60.92 | 61.04 | 60.45 | 60.76 | 1,885,193 | +0.08(+0.13%) |
Aug 02, 2021 | 60.64 | 60.84 | 60.23 | 60.68 | 1,719,913 | +0.56(+0.93%) |
Jul 30, 2021 | 60.07 | 60.59 | 59.83 | 60.12 | 1,914,349 | +0.00(+0.01%) |
Jul 29, 2021 | 59.86 | 60.39 | 59.43 | 60.12 | 1,754,252 | +0.37(+0.62%) |
Jul 28, 2021 | 59.82 | 59.92 | 59.30 | 59.74 | 1,847,621 | -0.05(-0.09%) |
Jul 27, 2021 | 59.87 | 60.57 | 59.65 | 59.80 | 2,059,230 | -0.29(-0.48%) |
Jul 26, 2021 | 60.25 | 60.40 | 59.40 | 60.08 | 2,117,530 | -0.38(-0.63%) |
Jul 23, 2021 | 59.93 | 60.69 | 59.79 | 60.46 | 2,283,748 | +0.78(+1.31%) |
Jul 22, 2021 | 60.40 | 60.61 | 59.62 | 59.68 | 3,190,878 | -0.30(-0.50%) |
Jul 21, 2021 | 58.40 | 60.23 | 58.40 | 59.99 | 4,024,212 | +1.73(+2.97%) |
Jul 20, 2021 | 57.25 | 58.84 | 56.88 | 58.25 | 3,502,855 | +1.21(+2.12%) |
Jul 19, 2021 | 57.04 | 57.52 | 56.65 | 57.05 | 2,875,814 | -0.45(-0.78%) |
Jul 16, 2021 | 57.48 | 58.04 | 57.35 | 57.50 | 2,849,670 | -0.03(-0.06%) |
Jul 15, 2021 | 57.24 | 57.80 | 57.07 | 57.53 | 2,017,717 | +0.15(+0.26%) |
Jul 14, 2021 | 57.76 | 57.76 | 56.76 | 57.38 | 2,205,800 | -0.29(-0.50%) |
Jul 13, 2021 | 58.00 | 58.29 | 57.44 | 57.67 | 2,764,812 | -0.18(-0.31%) |
Jul 12, 2021 | 56.61 | 58.28 | 56.61 | 57.85 | 3,564,109 | +1.25(+2.21%) |
Jul 09, 2021 | 56.16 | 56.65 | 56.11 | 56.60 | 1,585,230 | +0.54(+0.97%) |
Jul 08, 2021 | 56.01 | 56.47 | 55.89 | 56.06 | 2,008,438 | -0.67(-1.18%) |
Jul 07, 2021 | 57.02 | 57.08 | 56.44 | 56.73 | 2,219,020 | -0.06(-0.11%) |
Jul 06, 2021 | 57.41 | 57.45 | 56.58 | 56.79 | 2,093,979 | -0.49(-0.85%) |
Jul 02, 2021 | 56.84 | 57.34 | 56.66 | 57.28 | 3,009,109 | +0.60(+1.05%) |
Jul 01, 2021 | 57.28 | 57.28 | 56.61 | 56.69 | 3,488,891 | +0.07(+0.13%) |
Jun 30, 2021 | 56.85 | 56.90 | 56.41 | 56.61 | 3,615,425 | -0.34(-0.59%) |
Jun 29, 2021 | 57.22 | 57.42 | 56.89 | 56.95 | 2,058,481 | -0.08(-0.15%) |
Jun 28, 2021 | 57.48 | 57.55 | 56.99 | 57.03 | 3,045,752 | -0.31(-0.54%) |
Jun 25, 2021 | 57.51 | 57.62 | 57.06 | 57.34 | 2,451,705 | +0.09(+0.15%) |
Jun 24, 2021 | 57.61 | 57.74 | 57.11 | 57.26 | 2,692,920 | -0.05(-0.09%) |
Jun 23, 2021 | 57.64 | 57.84 | 57.19 | 57.31 | 2,943,377 | -0.24(-0.41%) |
Jun 22, 2021 | 57.62 | 57.88 | 57.40 | 57.55 | 2,068,673 | -0.03(-0.04%) |
Jun 21, 2021 | 56.94 | 57.73 | 56.64 | 57.57 | 3,245,852 | +0.96(+1.70%) |
Jun 18, 2021 | 57.40 | 57.58 | 56.44 | 56.61 | 5,551,801 | -1.28(-2.22%) |
Jun 17, 2021 | 57.35 | 58.13 | 56.89 | 57.90 | 3,563,659 | +0.79(+1.38%) |
Jun 16, 2021 | 56.75 | 57.44 | 56.59 | 57.11 | 2,998,765 | +0.34(+0.60%) |
Jun 15, 2021 | 56.55 | 57.18 | 56.38 | 56.77 | 2,067,459 | +0.36(+0.65%) |
Jun 14, 2021 | 55.55 | 56.41 | 55.23 | 56.41 | 2,125,179 | +0.71(+1.28%) |
Jun 11, 2021 | 54.83 | 55.72 | 54.72 | 55.69 | 2,592,132 | +1.48(+2.73%) |
Jun 10, 2021 | 54.60 | 54.60 | 54.12 | 54.22 | 1,740,017 | -0.19(-0.34%) |
Jun 09, 2021 | 54.50 | 54.54 | 54.18 | 54.40 | 1,733,443 | +0.05(+0.09%) |
Jun 08, 2021 | 54.51 | 54.80 | 54.30 | 54.35 | 1,982,339 | +0.02(+0.04%) |
Jun 07, 2021 | 54.98 | 55.01 | 54.24 | 54.33 | 1,805,928 | -0.43(-0.78%) |
Jun 04, 2021 | 54.26 | 54.81 | 53.92 | 54.76 | 1,759,177 | +0.70(+1.29%) |
Jun 03, 2021 | 53.69 | 54.28 | 53.48 | 54.06 | 2,468,446 | +0.39(+0.73%) |
Jun 02, 2021 | 53.27 | 53.83 | 53.08 | 53.67 | 2,925,797 | +0.77(+1.45%) |