Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.38 | 52.38 | 52.23 | 52.28 | 3,172,009 | -0.24(-0.45%) |
Aug 30, 2021 | 52.46 | 52.52 | 52.42 | 52.52 | 2,126,366 | +0.05(+0.10%) |
Aug 27, 2021 | 52.36 | 52.47 | 52.36 | 52.47 | 1,926,017 | +0.07(+0.14%) |
Aug 26, 2021 | 52.36 | 52.39 | 52.34 | 52.39 | 1,855,131 | +0.02(+0.03%) |
Aug 25, 2021 | 52.45 | 52.49 | 52.35 | 52.38 | 2,486,298 | -0.21(-0.40%) |
Aug 24, 2021 | 52.59 | 52.60 | 52.55 | 52.58 | 2,632,468 | +0.01(+0.02%) |
Aug 23, 2021 | 52.57 | 52.61 | 52.56 | 52.57 | 1,715,174 | -0.05(-0.10%) |
Aug 20, 2021 | 52.64 | 52.66 | 52.60 | 52.63 | 2,750,818 | -0.02(-0.03%) |
Aug 19, 2021 | 52.62 | 52.65 | 52.56 | 52.65 | 2,511,213 | +0.06(+0.12%) |
Aug 18, 2021 | 52.61 | 52.62 | 52.56 | 52.58 | 1,838,143 | -0.01(-0.02%) |
Aug 17, 2021 | 52.57 | 52.61 | 52.55 | 52.59 | 2,146,756 | +0.02(+0.03%) |
Aug 16, 2021 | 52.61 | 52.65 | 52.56 | 52.57 | 2,191,471 | +0.00(+0.00%) |
Aug 13, 2021 | 52.51 | 52.58 | 52.50 | 52.57 | 1,736,437 | +0.03(+0.05%) |
Aug 12, 2021 | 52.53 | 52.57 | 52.50 | 52.55 | 1,832,394 | +0.01(+0.02%) |
Aug 11, 2021 | 52.49 | 52.58 | 52.48 | 52.54 | 2,149,492 | +0.01(+0.02%) |
Aug 10, 2021 | 52.59 | 52.60 | 52.51 | 52.53 | 1,960,432 | +0.01(+0.02%) |
Aug 09, 2021 | 52.53 | 52.57 | 52.50 | 52.52 | 2,044,235 | +0.02(+0.03%) |
Aug 06, 2021 | 52.52 | 52.55 | 52.48 | 52.50 | 2,262,028 | -0.18(-0.34%) |
Aug 05, 2021 | 52.71 | 52.71 | 52.63 | 52.68 | 1,893,638 | +0.03(+0.05%) |
Aug 04, 2021 | 52.71 | 52.71 | 52.58 | 52.66 | 2,302,468 | +0.03(+0.05%) |
Aug 03, 2021 | 52.61 | 52.65 | 52.60 | 52.63 | 2,755,616 | +0.05(+0.10%) |
Aug 02, 2021 | 52.54 | 52.62 | 52.53 | 52.57 | 2,750,425 | +0.06(+0.12%) |
Jul 30, 2021 | 52.48 | 52.51 | 52.47 | 52.51 | 1,910,542 | +0.05(+0.10%) |
Jul 29, 2021 | 52.45 | 52.47 | 52.41 | 52.46 | 1,765,366 | -0.01(-0.02%) |
Jul 28, 2021 | 52.43 | 52.49 | 52.42 | 52.47 | 3,088,377 | +0.02(+0.03%) |
Jul 27, 2021 | 52.47 | 52.47 | 52.42 | 52.45 | 4,398,192 | +0.07(+0.14%) |
Jul 26, 2021 | 52.44 | 52.44 | 52.37 | 52.37 | 4,398,407 | -0.05(-0.09%) |
Jul 23, 2021 | 52.38 | 52.43 | 52.38 | 52.42 | 3,119,492 | +0.04(+0.07%) |
Jul 22, 2021 | 52.31 | 52.39 | 52.29 | 52.38 | 2,902,094 | +0.05(+0.10%) |
Jul 21, 2021 | 52.32 | 52.35 | 52.29 | 52.33 | 4,509,947 | -0.05(-0.09%) |
Jul 20, 2021 | 52.47 | 52.47 | 52.34 | 52.37 | 3,491,121 | +0.00(+0.00%) |
Jul 19, 2021 | 52.35 | 52.39 | 52.34 | 52.37 | 2,567,879 | +0.13(+0.24%) |
Jul 16, 2021 | 52.22 | 52.27 | 52.18 | 52.25 | 2,846,393 | +0.06(+0.12%) |
Jul 15, 2021 | 52.19 | 52.20 | 52.12 | 52.18 | 2,996,157 | +0.09(+0.17%) |
Jul 14, 2021 | 52.03 | 52.11 | 52.03 | 52.09 | 3,416,794 | +0.09(+0.17%) |
Jul 13, 2021 | 52.05 | 52.09 | 51.98 | 52.00 | 11,438,892 | -0.05(-0.09%) |
Jul 12, 2021 | 52.05 | 52.08 | 52.02 | 52.05 | 5,692,281 | +0.07(+0.14%) |
Jul 09, 2021 | 51.98 | 51.98 | 51.96 | 51.98 | 3,841,875 | -0.10(-0.19%) |
Jul 08, 2021 | 52.08 | 52.13 | 52.05 | 52.08 | 2,341,210 | -0.01(-0.02%) |
Jul 07, 2021 | 52.08 | 52.11 | 52.02 | 52.08 | 2,374,471 | +0.10(+0.19%) |
Jul 06, 2021 | 51.89 | 51.98 | 51.88 | 51.98 | 2,255,292 | +0.11(+0.21%) |
Jul 02, 2021 | 51.85 | 51.88 | 51.82 | 51.88 | 1,778,829 | +0.10(+0.19%) |
Jul 01, 2021 | 51.77 | 51.78 | 51.72 | 51.78 | 2,235,220 | +0.04(+0.07%) |
Jun 30, 2021 | 51.73 | 51.78 | 51.73 | 51.74 | 2,589,942 | +0.08(+0.15%) |
Jun 29, 2021 | 51.64 | 51.68 | 51.62 | 51.66 | 2,292,195 | -0.05(-0.10%) |
Jun 28, 2021 | 51.62 | 51.73 | 51.62 | 51.71 | 2,416,809 | +0.11(+0.21%) |
Jun 25, 2021 | 51.67 | 51.67 | 51.58 | 51.60 | 1,688,762 | -0.08(-0.16%) |
Jun 24, 2021 | 51.68 | 51.70 | 51.66 | 51.68 | 2,688,480 | +0.03(+0.05%) |
Jun 23, 2021 | 51.68 | 51.70 | 51.64 | 51.66 | 1,943,250 | -0.04(-0.07%) |
Jun 22, 2021 | 51.67 | 51.70 | 51.65 | 51.69 | 1,828,460 | +0.01(+0.02%) |
Jun 21, 2021 | 51.68 | 51.69 | 51.64 | 51.68 | 2,458,891 | -0.04(-0.07%) |
Jun 18, 2021 | 51.73 | 51.77 | 51.70 | 51.72 | 2,701,824 | +0.02(+0.04%) |
Jun 17, 2021 | 51.60 | 51.72 | 51.59 | 51.70 | 2,362,274 | +0.05(+0.11%) |
Jun 16, 2021 | 51.76 | 51.78 | 51.61 | 51.65 | 2,931,435 | -0.08(-0.16%) |
Jun 15, 2021 | 51.74 | 51.76 | 51.72 | 51.73 | 1,985,271 | -0.06(-0.12%) |
Jun 14, 2021 | 51.81 | 51.84 | 51.78 | 51.79 | 2,491,010 | -0.12(-0.23%) |
Jun 11, 2021 | 51.94 | 51.95 | 51.87 | 51.91 | 2,624,279 | +0.10(+0.19%) |
Jun 10, 2021 | 51.72 | 51.83 | 51.71 | 51.81 | 2,365,242 | +0.05(+0.09%) |
Jun 09, 2021 | 51.78 | 51.81 | 51.75 | 51.77 | 2,704,820 | +0.10(+0.19%) |
Jun 08, 2021 | 51.63 | 51.68 | 51.63 | 51.67 | 1,763,287 | +0.07(+0.14%) |
Jun 07, 2021 | 51.60 | 51.60 | 51.58 | 51.59 | 2,926,963 | -0.05(-0.09%) |
Jun 04, 2021 | 51.58 | 51.64 | 51.55 | 51.64 | 2,491,777 | +0.13(+0.25%) |
Jun 03, 2021 | 51.56 | 51.56 | 51.51 | 51.51 | 2,117,746 | -0.08(-0.16%) |
Jun 02, 2021 | 51.57 | 51.59 | 51.54 | 51.59 | 3,466,555 | +0.05(+0.11%) |