Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.97 | 61.85 | 59.39 | 59.98 | 3,549,529 | -1.41(-2.30%) |
Aug 30, 2021 | 62.15 | 62.72 | 61.14 | 61.39 | 1,368,566 | -0.71(-1.14%) |
Aug 27, 2021 | 61.05 | 62.75 | 60.83 | 62.10 | 2,493,148 | +2.67(+4.49%) |
Aug 26, 2021 | 60.50 | 60.95 | 59.32 | 59.43 | 1,558,278 | -1.00(-1.65%) |
Aug 25, 2021 | 60.40 | 60.95 | 59.86 | 60.43 | 811,636 | -0.13(-0.21%) |
Aug 24, 2021 | 60.54 | 61.43 | 60.39 | 60.56 | 1,468,943 | +0.02(+0.03%) |
Aug 23, 2021 | 58.88 | 60.58 | 58.45 | 60.54 | 1,735,299 | +1.90(+3.24%) |
Aug 20, 2021 | 58.82 | 59.64 | 58.67 | 58.64 | 2,119,591 | -0.20(-0.34%) |
Aug 19, 2021 | 59.00 | 59.39 | 58.35 | 58.84 | 1,433,248 | -0.54(-0.91%) |
Aug 18, 2021 | 59.00 | 60.00 | 58.70 | 59.38 | 1,650,536 | +0.38(+0.64%) |
Aug 17, 2021 | 58.73 | 59.91 | 58.57 | 59.00 | 1,585,528 | +0.08(+0.14%) |
Aug 16, 2021 | 58.48 | 59.24 | 57.91 | 58.92 | 2,317,502 | +0.14(+0.24%) |
Aug 13, 2021 | 58.00 | 58.96 | 57.84 | 58.78 | 1,070,824 | +0.72(+1.24%) |
Aug 12, 2021 | 56.39 | 58.08 | 56.39 | 58.06 | 791,242 | +1.17(+2.06%) |
Aug 11, 2021 | 55.62 | 57.28 | 55.46 | 56.89 | 1,556,015 | +1.79(+3.25%) |
Aug 10, 2021 | 56.97 | 57.19 | 53.58 | 55.10 | 2,082,749 | -1.61(-2.84%) |
Aug 09, 2021 | 57.57 | 57.81 | 56.67 | 56.71 | 920,778 | -0.64(-1.12%) |
Aug 06, 2021 | 57.50 | 57.90 | 56.91 | 57.35 | 766,837 | -0.30(-0.52%) |
Aug 05, 2021 | 57.65 | 57.90 | 56.62 | 57.65 | 1,200,039 | +0.30(+0.52%) |
Aug 04, 2021 | 56.50 | 57.90 | 56.34 | 57.35 | 590,521 | +0.95(+1.68%) |
Aug 03, 2021 | 58.00 | 58.94 | 56.02 | 56.40 | 1,458,687 | -0.35(-0.62%) |
Aug 02, 2021 | 57.18 | 57.90 | 56.50 | 56.75 | 803,770 | -0.45(-0.79%) |
Jul 30, 2021 | 56.50 | 57.35 | 56.03 | 57.20 | 752,882 | +0.08(+0.14%) |
Jul 29, 2021 | 56.70 | 57.64 | 56.34 | 57.12 | 1,352,963 | +0.25(+0.44%) |
Jul 28, 2021 | 56.00 | 56.91 | 55.40 | 56.87 | 1,106,990 | +1.20(+2.16%) |
Jul 27, 2021 | 56.50 | 56.62 | 54.55 | 55.67 | 840,154 | -0.64(-1.14%) |
Jul 26, 2021 | 56.58 | 56.81 | 55.47 | 56.31 | 980,190 | -0.49(-0.86%) |
Jul 23, 2021 | 57.22 | 57.53 | 56.27 | 56.80 | 1,397,536 | +0.11(+0.19%) |
Jul 22, 2021 | 55.81 | 56.86 | 55.58 | 56.69 | 1,186,907 | +0.75(+1.34%) |
Jul 21, 2021 | 54.82 | 56.26 | 53.98 | 55.94 | 1,205,555 | +1.10(+2.01%) |
Jul 20, 2021 | 53.19 | 55.82 | 52.92 | 54.84 | 1,376,057 | +1.87(+3.53%) |
Jul 19, 2021 | 52.83 | 53.09 | 51.80 | 52.97 | 1,902,919 | -0.62(-1.16%) |
Jul 16, 2021 | 52.95 | 53.71 | 52.21 | 53.59 | 1,524,319 | +0.97(+1.84%) |
Jul 15, 2021 | 53.31 | 53.90 | 52.40 | 52.62 | 1,945,701 | -0.82(-1.53%) |
Jul 14, 2021 | 54.89 | 55.57 | 53.31 | 53.44 | 1,241,445 | -1.01(-1.85%) |
Jul 13, 2021 | 53.00 | 55.81 | 53.00 | 54.45 | 2,285,629 | +1.54(+2.91%) |
Jul 12, 2021 | 54.51 | 55.25 | 52.73 | 52.91 | 1,316,918 | -1.32(-2.43%) |
Jul 09, 2021 | 53.74 | 54.24 | 52.81 | 54.23 | 1,036,550 | +0.49(+0.91%) |
Jul 08, 2021 | 54.02 | 54.11 | 52.48 | 53.74 | 1,349,232 | -0.75(-1.38%) |
Jul 07, 2021 | 55.88 | 55.99 | 54.28 | 54.49 | 1,471,601 | -0.65(-1.18%) |
Jul 06, 2021 | 54.42 | 55.94 | 54.41 | 55.14 | 1,007,357 | +1.04(+1.92%) |
Jul 02, 2021 | 53.85 | 54.63 | 53.60 | 54.10 | 1,322,664 | +0.96(+1.81%) |
Jul 01, 2021 | 53.30 | 54.42 | 52.72 | 53.14 | 1,730,169 | -0.16(-0.30%) |
Jun 30, 2021 | 55.00 | 55.00 | 53.27 | 53.30 | 1,991,821 | -1.93(-3.49%) |
Jun 29, 2021 | 55.06 | 55.44 | 54.19 | 55.23 | 1,333,635 | +0.07(+0.13%) |
Jun 28, 2021 | 55.98 | 56.25 | 54.79 | 55.16 | 1,139,956 | -0.12(-0.22%) |
Jun 25, 2021 | 55.69 | 55.93 | 54.72 | 55.28 | 2,205,375 | -0.06(-0.11%) |
Jun 24, 2021 | 55.25 | 56.03 | 54.84 | 55.34 | 1,265,436 | +0.55(+1.00%) |
Jun 23, 2021 | 55.00 | 56.06 | 54.28 | 54.79 | 1,316,833 | +0.17(+0.31%) |
Jun 22, 2021 | 54.80 | 55.64 | 53.85 | 54.62 | 2,075,423 | +0.08(+0.15%) |
Jun 21, 2021 | 54.74 | 55.27 | 53.38 | 54.54 | 1,856,418 | -0.28(-0.51%) |
Jun 18, 2021 | 53.61 | 54.98 | 53.21 | 54.82 | 2,723,508 | +1.18(+2.20%) |
Jun 17, 2021 | 51.45 | 53.99 | 51.45 | 53.64 | 2,035,103 | +1.59(+3.05%) |
Jun 16, 2021 | 51.56 | 52.22 | 50.88 | 52.05 | 1,951,994 | +0.24(+0.46%) |
Jun 15, 2021 | 52.51 | 52.69 | 51.52 | 51.81 | 1,209,627 | -0.86(-1.63%) |
Jun 14, 2021 | 53.41 | 53.60 | 52.47 | 52.67 | 2,489,420 | -0.60(-1.13%) |
Jun 11, 2021 | 51.25 | 53.31 | 50.52 | 53.27 | 2,959,006 | +2.28(+4.47%) |
Jun 10, 2021 | 49.64 | 51.18 | 49.12 | 50.99 | 1,872,593 | +1.49(+3.01%) |
Jun 09, 2021 | 49.56 | 50.37 | 49.02 | 49.50 | 2,165,620 | +0.43(+0.88%) |
Jun 08, 2021 | 49.99 | 50.64 | 48.50 | 49.07 | 3,727,715 | -0.49(-0.99%) |
Jun 07, 2021 | 49.18 | 50.03 | 48.40 | 49.56 | 2,442,787 | +0.29(+0.59%) |
Jun 04, 2021 | 49.67 | 50.05 | 48.84 | 49.27 | 1,496,120 | -0.10(-0.20%) |
Jun 03, 2021 | 51.01 | 51.05 | 49.30 | 49.37 | 1,578,676 | -1.83(-3.57%) |
Jun 02, 2021 | 50.95 | 51.65 | 50.78 | 51.20 | 1,286,087 | +0.09(+0.18%) |