Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.07 | 55.40 | 54.80 | 54.91 | 4,688,624 | -0.31(-0.56%) |
Aug 30, 2021 | 55.27 | 55.40 | 55.12 | 55.22 | 2,437,857 | -0.02(-0.03%) |
Aug 27, 2021 | 55.48 | 55.80 | 55.08 | 55.24 | 5,567,015 | -0.12(-0.22%) |
Aug 26, 2021 | 55.45 | 55.64 | 55.05 | 55.36 | 3,943,755 | +0.17(+0.31%) |
Aug 25, 2021 | 55.53 | 55.54 | 55.02 | 55.19 | 5,951,435 | +0.07(+0.12%) |
Aug 24, 2021 | 54.98 | 55.18 | 54.51 | 55.12 | 4,494,043 | -0.27(-0.49%) |
Aug 23, 2021 | 55.67 | 55.91 | 55.38 | 55.40 | 6,489,347 | -0.56(-0.99%) |
Aug 20, 2021 | 55.89 | 56.15 | 55.65 | 55.95 | 3,708,969 | +0.19(+0.34%) |
Aug 19, 2021 | 55.70 | 56.33 | 55.60 | 55.76 | 4,592,929 | -0.24(-0.42%) |
Aug 18, 2021 | 56.11 | 56.70 | 55.96 | 56.00 | 10,336,922 | +0.08(+0.15%) |
Aug 17, 2021 | 55.12 | 55.99 | 55.09 | 55.91 | 7,332,388 | +0.57(+1.02%) |
Aug 16, 2021 | 54.71 | 55.51 | 54.69 | 55.35 | 6,493,542 | +0.25(+0.46%) |
Aug 13, 2021 | 54.45 | 55.24 | 54.40 | 55.09 | 7,640,065 | +0.96(+1.78%) |
Aug 12, 2021 | 53.76 | 54.21 | 53.43 | 54.13 | 9,738,857 | +1.22(+2.31%) |
Aug 11, 2021 | 53.10 | 53.20 | 52.79 | 52.91 | 6,586,319 | +0.18(+0.34%) |
Aug 10, 2021 | 52.69 | 53.11 | 52.57 | 52.73 | 7,162,800 | +0.06(+0.11%) |
Aug 09, 2021 | 52.95 | 53.11 | 52.34 | 52.67 | 10,328,038 | -0.07(-0.14%) |
Aug 06, 2021 | 53.49 | 53.53 | 52.56 | 52.75 | 6,655,410 | -1.84(-3.37%) |
Aug 05, 2021 | 54.36 | 54.61 | 54.09 | 54.59 | 9,495,554 | +1.03(+1.92%) |
Aug 04, 2021 | 53.74 | 54.02 | 53.55 | 53.56 | 7,431,461 | -0.33(-0.61%) |
Aug 03, 2021 | 53.75 | 53.95 | 53.65 | 53.89 | 5,616,317 | +0.26(+0.49%) |
Aug 02, 2021 | 53.32 | 53.78 | 53.07 | 53.63 | 7,760,443 | +0.13(+0.24%) |
Jul 30, 2021 | 53.69 | 53.90 | 53.39 | 53.50 | 7,849,801 | -0.37(-0.69%) |
Jul 29, 2021 | 54.22 | 54.77 | 53.74 | 53.87 | 11,343,437 | +0.78(+1.46%) |
Jul 28, 2021 | 53.30 | 53.67 | 53.10 | 53.10 | 11,663,645 | -0.61(-1.13%) |
Jul 27, 2021 | 53.92 | 53.92 | 52.88 | 53.70 | 16,947,390 | +0.63(+1.18%) |
Jul 26, 2021 | 53.76 | 53.85 | 53.04 | 53.08 | 21,116,674 | -1.35(-2.47%) |
Jul 23, 2021 | 54.54 | 54.88 | 54.22 | 54.42 | 15,118,414 | +0.25(+0.47%) |
Jul 22, 2021 | 54.35 | 54.66 | 54.10 | 54.17 | 52,005,272 | +0.18(+0.33%) |
Jul 21, 2021 | 54.12 | 54.26 | 53.77 | 53.99 | 20,920,238 | +0.22(+0.40%) |
Jul 20, 2021 | 53.53 | 54.11 | 53.06 | 53.78 | 70,120,816 | +0.99(+1.88%) |
Jul 19, 2021 | 52.75 | 53.16 | 52.34 | 52.79 | 43,941,528 | -0.29(-0.55%) |
Jul 16, 2021 | 53.08 | 53.72 | 52.71 | 53.08 | 30,646,780 | -0.16(-0.30%) |
Jul 15, 2021 | 54.95 | 55.01 | 53.13 | 53.24 | 28,948,390 | -2.65(-4.75%) |
Jul 14, 2021 | 56.15 | 56.24 | 55.73 | 55.89 | 25,565,884 | -0.76(-1.34%) |
Jul 13, 2021 | 56.16 | 56.69 | 56.15 | 56.65 | 8,903,821 | +0.10(+0.18%) |
Jul 12, 2021 | 56.35 | 56.95 | 56.29 | 56.54 | 10,772,315 | +0.81(+1.46%) |
Jul 09, 2021 | 55.25 | 55.99 | 55.21 | 55.73 | 6,605,516 | +0.35(+0.62%) |
Jul 08, 2021 | 55.56 | 55.77 | 54.98 | 55.38 | 7,377,360 | -0.47(-0.84%) |
Jul 07, 2021 | 55.85 | 55.91 | 55.42 | 55.85 | 6,884,988 | -0.13(-0.23%) |
Jul 06, 2021 | 56.46 | 56.60 | 55.96 | 55.98 | 7,375,848 | -0.83(-1.46%) |
Jul 02, 2021 | 56.32 | 56.89 | 56.14 | 56.81 | 5,562,140 | +0.45(+0.80%) |
Jul 01, 2021 | 55.96 | 56.49 | 55.81 | 56.37 | 5,087,605 | +0.38(+0.68%) |
Jun 30, 2021 | 56.13 | 56.35 | 55.81 | 55.98 | 4,895,602 | -0.26(-0.47%) |
Jun 29, 2021 | 56.19 | 56.39 | 55.99 | 56.24 | 4,993,886 | +0.10(+0.18%) |
Jun 28, 2021 | 55.87 | 56.42 | 55.82 | 56.14 | 6,229,714 | +0.67(+1.21%) |
Jun 25, 2021 | 55.19 | 55.53 | 54.96 | 55.47 | 10,357,527 | +0.87(+1.59%) |
Jun 24, 2021 | 54.57 | 55.21 | 54.52 | 54.60 | 5,615,055 | +0.41(+0.76%) |
Jun 23, 2021 | 55.00 | 55.00 | 54.10 | 54.19 | 6,210,989 | +0.08(+0.16%) |
Jun 22, 2021 | 54.36 | 54.51 | 53.92 | 54.10 | 5,242,663 | -0.39(-0.72%) |
Jun 21, 2021 | 54.39 | 54.64 | 54.19 | 54.50 | 5,676,194 | -0.06(-0.10%) |
Jun 18, 2021 | 54.05 | 54.77 | 53.81 | 54.55 | 15,143,411 | +0.02(+0.03%) |
Jun 17, 2021 | 54.26 | 54.64 | 54.09 | 54.53 | 5,215,428 | -0.06(-0.10%) |
Jun 16, 2021 | 55.01 | 55.46 | 54.47 | 54.59 | 7,455,956 | -0.40(-0.73%) |
Jun 15, 2021 | 55.13 | 55.15 | 54.75 | 54.99 | 6,356,089 | +0.07(+0.14%) |
Jun 14, 2021 | 55.10 | 55.83 | 54.51 | 54.92 | 7,188,111 | -0.01(-0.02%) |
Jun 11, 2021 | 55.26 | 55.28 | 54.70 | 54.93 | 8,222,084 | -0.07(-0.12%) |
Jun 10, 2021 | 54.34 | 55.03 | 54.16 | 54.99 | 8,087,095 | +1.16(+2.15%) |
Jun 09, 2021 | 53.24 | 53.88 | 53.14 | 53.83 | 8,010,307 | +1.21(+2.29%) |
Jun 08, 2021 | 53.09 | 53.09 | 52.26 | 52.63 | 5,526,027 | -0.08(-0.16%) |
Jun 07, 2021 | 52.92 | 53.24 | 52.66 | 52.71 | 6,722,385 | -0.37(-0.70%) |
Jun 04, 2021 | 52.94 | 53.33 | 52.87 | 53.09 | 5,209,473 | +0.51(+0.98%) |
Jun 03, 2021 | 52.13 | 52.70 | 52.09 | 52.57 | 5,882,216 | +0.14(+0.27%) |
Jun 02, 2021 | 52.23 | 52.55 | 52.21 | 52.43 | 6,498,779 | -0.14(-0.27%) |