Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.09 | 57.84 | 56.89 | 57.34 | 5,719,546 | +0.12(+0.21%) |
Aug 30, 2021 | 58.22 | 58.22 | 56.99 | 57.21 | 3,076,747 | -0.83(-1.43%) |
Aug 27, 2021 | 57.44 | 58.18 | 57.21 | 58.05 | 4,564,261 | +0.91(+1.59%) |
Aug 26, 2021 | 57.87 | 57.95 | 56.99 | 57.14 | 2,875,616 | -0.63(-1.09%) |
Aug 25, 2021 | 57.36 | 58.33 | 57.03 | 57.77 | 3,179,663 | +0.72(+1.26%) |
Aug 24, 2021 | 56.70 | 57.21 | 56.52 | 57.05 | 2,542,828 | +0.48(+0.85%) |
Aug 23, 2021 | 56.41 | 56.93 | 56.35 | 56.57 | 3,089,282 | +0.61(+1.09%) |
Aug 20, 2021 | 55.73 | 56.11 | 55.43 | 55.96 | 3,234,375 | +0.21(+0.38%) |
Aug 19, 2021 | 55.53 | 56.18 | 55.28 | 55.74 | 3,977,192 | -0.64(-1.13%) |
Aug 18, 2021 | 56.57 | 57.40 | 56.32 | 56.38 | 3,315,472 | -0.46(-0.81%) |
Aug 17, 2021 | 56.76 | 57.32 | 56.29 | 56.84 | 4,496,573 | -0.47(-0.82%) |
Aug 16, 2021 | 57.43 | 57.46 | 56.61 | 57.32 | 3,849,998 | -0.47(-0.82%) |
Aug 13, 2021 | 58.09 | 58.25 | 57.70 | 57.79 | 3,554,352 | -0.17(-0.29%) |
Aug 12, 2021 | 58.03 | 58.22 | 57.54 | 57.95 | 3,738,032 | +0.06(+0.11%) |
Aug 11, 2021 | 57.38 | 58.29 | 56.84 | 57.89 | 6,025,076 | +0.80(+1.41%) |
Aug 10, 2021 | 55.83 | 57.58 | 55.83 | 57.09 | 8,089,307 | +1.17(+2.10%) |
Aug 09, 2021 | 55.67 | 56.51 | 55.19 | 55.91 | 4,629,707 | +0.21(+0.38%) |
Aug 06, 2021 | 54.99 | 55.97 | 54.88 | 55.70 | 8,911,671 | +1.72(+3.18%) |
Aug 05, 2021 | 53.66 | 54.43 | 53.36 | 53.98 | 6,299,748 | +1.57(+2.99%) |
Aug 04, 2021 | 52.70 | 53.28 | 52.26 | 52.41 | 5,367,823 | -1.06(-1.99%) |
Aug 03, 2021 | 53.31 | 53.51 | 52.01 | 53.48 | 3,454,416 | +0.42(+0.80%) |
Aug 02, 2021 | 53.29 | 54.28 | 52.79 | 53.06 | 4,122,747 | +0.12(+0.23%) |
Jul 30, 2021 | 53.11 | 53.84 | 52.70 | 52.94 | 4,409,281 | -0.49(-0.91%) |
Jul 29, 2021 | 53.65 | 53.90 | 53.11 | 53.42 | 3,376,397 | +0.54(+1.02%) |
Jul 28, 2021 | 53.24 | 53.36 | 52.08 | 52.88 | 4,143,118 | -0.09(-0.17%) |
Jul 27, 2021 | 52.37 | 53.33 | 52.18 | 52.97 | 3,974,630 | -0.28(-0.53%) |
Jul 26, 2021 | 53.00 | 53.61 | 52.76 | 53.26 | 3,493,022 | +0.39(+0.73%) |
Jul 23, 2021 | 53.40 | 53.68 | 52.69 | 52.87 | 5,308,689 | -0.17(-0.31%) |
Jul 22, 2021 | 54.14 | 54.24 | 52.87 | 53.04 | 4,152,522 | -1.08(-2.00%) |
Jul 21, 2021 | 53.68 | 54.74 | 53.57 | 54.12 | 5,691,280 | +1.18(+2.24%) |
Jul 20, 2021 | 51.06 | 53.42 | 50.96 | 52.94 | 5,359,416 | +1.69(+3.29%) |
Jul 19, 2021 | 51.49 | 51.71 | 50.65 | 51.25 | 5,825,421 | -1.58(-2.99%) |
Jul 16, 2021 | 54.02 | 54.17 | 52.59 | 52.83 | 5,216,366 | -0.97(-1.81%) |
Jul 15, 2021 | 52.95 | 54.15 | 52.74 | 53.80 | 3,933,936 | +0.37(+0.69%) |
Jul 14, 2021 | 53.99 | 54.49 | 53.01 | 53.43 | 3,639,983 | -0.40(-0.75%) |
Jul 13, 2021 | 54.60 | 54.66 | 53.61 | 53.84 | 4,292,691 | -0.81(-1.48%) |
Jul 12, 2021 | 53.90 | 54.71 | 53.29 | 54.64 | 4,405,707 | +0.64(+1.19%) |
Jul 09, 2021 | 52.94 | 54.25 | 52.85 | 54.00 | 7,108,537 | +1.99(+3.83%) |
Jul 08, 2021 | 52.53 | 52.95 | 51.79 | 52.01 | 11,392,407 | -1.97(-3.65%) |
Jul 07, 2021 | 53.52 | 54.36 | 53.49 | 53.98 | 8,488,739 | -0.05(-0.10%) |
Jul 06, 2021 | 55.30 | 55.30 | 53.64 | 54.04 | 9,914,557 | -1.39(-2.52%) |
Jul 02, 2021 | 55.29 | 55.58 | 55.10 | 55.43 | 3,465,410 | -0.08(-0.15%) |
Jul 01, 2021 | 55.32 | 55.71 | 55.02 | 55.51 | 4,572,055 | +0.61(+1.10%) |
Jun 30, 2021 | 54.29 | 55.01 | 54.29 | 54.91 | 5,721,849 | +0.34(+0.62%) |
Jun 29, 2021 | 55.37 | 55.84 | 54.38 | 54.57 | 5,142,593 | -0.25(-0.45%) |
Jun 28, 2021 | 55.83 | 55.89 | 54.72 | 54.82 | 5,142,094 | -1.17(-2.08%) |
Jun 25, 2021 | 55.40 | 56.24 | 55.14 | 55.98 | 5,774,497 | +0.93(+1.68%) |
Jun 24, 2021 | 54.62 | 55.29 | 54.30 | 55.06 | 4,190,702 | +0.70(+1.28%) |
Jun 23, 2021 | 54.56 | 54.80 | 54.33 | 54.36 | 4,086,798 | -0.02(-0.03%) |
Jun 22, 2021 | 54.69 | 54.79 | 53.90 | 54.38 | 9,492,945 | -0.38(-0.69%) |
Jun 21, 2021 | 54.03 | 54.87 | 53.84 | 54.75 | 6,650,148 | +1.27(+2.37%) |
Jun 18, 2021 | 53.98 | 54.58 | 53.08 | 53.49 | 12,904,332 | -1.79(-3.24%) |
Jun 17, 2021 | 58.78 | 58.84 | 54.80 | 55.28 | 9,330,060 | -3.17(-5.43%) |
Jun 16, 2021 | 58.18 | 58.95 | 57.46 | 58.45 | 7,051,927 | -0.06(-0.09%) |
Jun 15, 2021 | 58.24 | 59.00 | 57.96 | 58.51 | 6,203,928 | +0.42(+0.73%) |
Jun 14, 2021 | 58.67 | 59.12 | 57.88 | 58.08 | 4,936,709 | -0.73(-1.25%) |
Jun 11, 2021 | 58.81 | 59.06 | 58.57 | 58.82 | 3,732,313 | +0.20(+0.34%) |
Jun 10, 2021 | 60.17 | 60.32 | 58.60 | 58.62 | 4,701,283 | -0.72(-1.22%) |
Jun 09, 2021 | 60.26 | 60.32 | 59.31 | 59.34 | 3,847,585 | -1.25(-2.06%) |
Jun 08, 2021 | 60.30 | 60.80 | 59.60 | 60.59 | 3,795,760 | -0.16(-0.26%) |
Jun 07, 2021 | 61.17 | 61.19 | 60.48 | 60.74 | 3,090,275 | -0.32(-0.53%) |
Jun 04, 2021 | 60.89 | 61.07 | 60.37 | 61.07 | 3,439,997 | +0.17(+0.29%) |
Jun 03, 2021 | 60.35 | 61.33 | 60.23 | 60.89 | 4,594,139 | +0.26(+0.42%) |
Jun 02, 2021 | 61.35 | 61.37 | 60.44 | 60.63 | 4,324,372 | -0.39(-0.63%) |