Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.82 | 52.88 | 51.82 | 52.34 | 3,901,064 | -0.29(-0.55%) |
Aug 30, 2021 | 53.55 | 53.55 | 52.62 | 52.63 | 1,473,325 | -0.70(-1.31%) |
Aug 27, 2021 | 52.51 | 53.78 | 52.31 | 53.33 | 2,082,499 | +1.03(+1.97%) |
Aug 26, 2021 | 52.70 | 52.83 | 51.79 | 52.30 | 1,912,538 | -0.39(-0.74%) |
Aug 25, 2021 | 52.13 | 53.12 | 52.05 | 52.69 | 1,539,666 | +0.61(+1.18%) |
Aug 24, 2021 | 51.33 | 52.88 | 51.13 | 52.08 | 1,588,836 | +1.12(+2.19%) |
Aug 23, 2021 | 51.29 | 51.29 | 49.94 | 50.96 | 1,757,641 | -0.26(-0.51%) |
Aug 20, 2021 | 50.17 | 51.52 | 50.08 | 51.22 | 1,713,330 | +0.94(+1.87%) |
Aug 19, 2021 | 50.18 | 50.87 | 49.92 | 50.28 | 1,761,307 | -0.59(-1.17%) |
Aug 18, 2021 | 50.55 | 51.88 | 50.11 | 50.87 | 2,009,730 | -0.10(-0.19%) |
Aug 17, 2021 | 52.39 | 52.74 | 50.59 | 50.97 | 1,970,296 | -2.11(-3.97%) |
Aug 16, 2021 | 52.60 | 53.60 | 52.22 | 53.08 | 1,458,402 | +0.27(+0.52%) |
Aug 13, 2021 | 53.03 | 53.32 | 52.39 | 52.81 | 1,248,484 | -0.12(-0.22%) |
Aug 12, 2021 | 53.89 | 54.26 | 52.73 | 52.92 | 2,017,089 | -0.88(-1.64%) |
Aug 11, 2021 | 51.80 | 53.98 | 51.45 | 53.81 | 2,319,701 | +1.88(+3.61%) |
Aug 10, 2021 | 50.99 | 52.61 | 50.84 | 51.93 | 1,990,024 | +0.85(+1.65%) |
Aug 09, 2021 | 51.22 | 51.81 | 50.93 | 51.09 | 1,309,556 | -0.37(-0.72%) |
Aug 06, 2021 | 52.18 | 52.52 | 51.23 | 51.45 | 1,805,055 | -0.52(-1.01%) |
Aug 05, 2021 | 51.90 | 52.59 | 51.62 | 51.98 | 1,882,602 | +0.19(+0.38%) |
Aug 04, 2021 | 53.31 | 53.97 | 51.81 | 51.79 | 2,334,743 | -2.02(-3.76%) |
Aug 03, 2021 | 53.49 | 53.84 | 52.84 | 53.81 | 1,700,670 | +0.40(+0.75%) |
Aug 02, 2021 | 53.71 | 54.03 | 53.24 | 53.41 | 2,732,848 | +0.09(+0.16%) |
Jul 30, 2021 | 52.96 | 54.12 | 52.96 | 53.32 | 2,292,501 | -0.18(-0.35%) |
Jul 29, 2021 | 51.76 | 54.02 | 51.63 | 53.51 | 2,920,228 | +2.36(+4.62%) |
Jul 28, 2021 | 52.06 | 52.54 | 50.98 | 51.14 | 1,991,785 | -0.74(-1.42%) |
Jul 27, 2021 | 50.52 | 51.98 | 50.08 | 51.88 | 3,772,369 | +0.03(+0.06%) |
Jul 26, 2021 | 52.65 | 53.25 | 51.66 | 51.85 | 2,684,124 | -0.69(-1.31%) |
Jul 23, 2021 | 51.32 | 52.83 | 51.30 | 52.54 | 2,195,135 | +1.54(+3.01%) |
Jul 22, 2021 | 50.82 | 51.19 | 49.95 | 51.01 | 2,246,887 | -0.35(-0.68%) |
Jul 21, 2021 | 50.95 | 51.75 | 50.80 | 51.36 | 2,021,653 | +0.62(+1.23%) |
Jul 20, 2021 | 49.49 | 50.90 | 49.32 | 50.74 | 1,900,539 | +1.25(+2.53%) |
Jul 19, 2021 | 48.78 | 49.91 | 48.60 | 49.48 | 2,488,910 | -0.08(-0.16%) |
Jul 16, 2021 | 50.14 | 51.07 | 49.45 | 49.56 | 2,187,358 | -0.53(-1.07%) |
Jul 15, 2021 | 49.95 | 50.61 | 49.53 | 50.09 | 1,957,809 | -0.19(-0.39%) |
Jul 14, 2021 | 50.65 | 51.00 | 50.12 | 50.29 | 1,616,210 | +0.08(+0.15%) |
Jul 13, 2021 | 51.36 | 51.38 | 49.88 | 50.21 | 2,353,610 | -1.45(-2.80%) |
Jul 12, 2021 | 51.37 | 51.85 | 51.06 | 51.66 | 1,754,916 | -0.07(-0.13%) |
Jul 09, 2021 | 51.74 | 52.36 | 51.32 | 51.73 | 1,936,643 | +0.51(+0.99%) |
Jul 08, 2021 | 52.13 | 52.60 | 50.98 | 51.22 | 3,491,852 | -2.33(-4.35%) |
Jul 07, 2021 | 52.70 | 54.13 | 52.54 | 53.55 | 3,270,261 | +1.16(+2.21%) |
Jul 06, 2021 | 53.47 | 53.62 | 51.66 | 52.40 | 2,715,302 | -1.28(-2.39%) |
Jul 02, 2021 | 54.53 | 54.55 | 53.41 | 53.68 | 2,080,264 | -0.56(-1.04%) |
Jul 01, 2021 | 53.06 | 54.61 | 52.91 | 54.24 | 3,209,653 | +1.21(+2.29%) |
Jun 30, 2021 | 52.57 | 53.62 | 52.57 | 53.03 | 4,604,027 | -0.94(-1.75%) |
Jun 29, 2021 | 52.97 | 54.55 | 52.97 | 53.97 | 4,722,871 | +1.04(+1.96%) |
Jun 28, 2021 | 52.45 | 53.13 | 51.89 | 52.93 | 3,122,906 | +0.84(+1.60%) |
Jun 25, 2021 | 51.96 | 52.45 | 51.65 | 52.10 | 4,072,281 | +0.18(+0.36%) |
Jun 24, 2021 | 51.98 | 52.34 | 51.23 | 51.91 | 3,438,999 | -0.07(-0.13%) |
Jun 23, 2021 | 52.98 | 53.01 | 51.68 | 51.98 | 1,806,624 | -0.87(-1.65%) |
Jun 22, 2021 | 52.79 | 53.05 | 52.23 | 52.85 | 2,889,609 | +0.18(+0.35%) |
Jun 21, 2021 | 52.44 | 52.95 | 52.04 | 52.67 | 2,135,658 | +0.52(+0.99%) |
Jun 18, 2021 | 51.49 | 53.12 | 51.49 | 52.15 | 5,394,683 | -0.05(-0.09%) |
Jun 17, 2021 | 51.54 | 52.87 | 51.35 | 52.20 | 3,361,397 | +0.58(+1.13%) |
Jun 16, 2021 | 52.55 | 52.75 | 51.57 | 51.62 | 2,607,470 | -1.06(-2.01%) |
Jun 15, 2021 | 52.29 | 52.95 | 51.87 | 52.68 | 2,046,476 | +0.66(+1.27%) |
Jun 14, 2021 | 52.62 | 53.22 | 51.59 | 52.02 | 3,360,630 | -0.79(-1.49%) |
Jun 11, 2021 | 52.73 | 53.38 | 52.53 | 52.81 | 2,684,466 | +0.34(+0.65%) |
Jun 10, 2021 | 53.94 | 54.20 | 52.14 | 52.47 | 4,378,708 | -1.66(-3.07%) |
Jun 09, 2021 | 55.83 | 55.87 | 53.90 | 54.13 | 3,018,012 | -1.09(-1.97%) |
Jun 08, 2021 | 55.22 | 55.48 | 54.83 | 55.21 | 2,002,164 | +0.24(+0.44%) |
Jun 07, 2021 | 55.25 | 55.41 | 54.46 | 54.97 | 2,070,031 | -0.23(-0.42%) |
Jun 04, 2021 | 55.00 | 55.26 | 54.05 | 55.20 | 2,125,308 | +0.62(+1.14%) |
Jun 03, 2021 | 55.04 | 55.44 | 53.91 | 54.58 | 2,063,424 | -1.02(-1.83%) |
Jun 02, 2021 | 56.38 | 56.81 | 55.06 | 55.60 | 3,282,278 | -0.78(-1.38%) |