Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.71 | 51.92 | 51.42 | 51.88 | 6,544,026 | +0.43(+0.83%) |
Aug 30, 2021 | 52.27 | 52.39 | 51.23 | 51.45 | 5,433,050 | -0.61(-1.17%) |
Aug 27, 2021 | 50.69 | 52.10 | 50.39 | 52.05 | 5,622,822 | +1.40(+2.75%) |
Aug 26, 2021 | 50.56 | 51.14 | 50.52 | 50.66 | 3,524,576 | -0.25(-0.49%) |
Aug 25, 2021 | 51.05 | 51.71 | 50.55 | 50.91 | 4,407,018 | -0.51(-0.99%) |
Aug 24, 2021 | 52.01 | 52.04 | 51.37 | 51.42 | 3,514,168 | -0.27(-0.52%) |
Aug 23, 2021 | 51.13 | 52.04 | 50.77 | 51.69 | 5,911,839 | +1.28(+2.54%) |
Aug 20, 2021 | 50.44 | 50.95 | 50.24 | 50.41 | 4,656,125 | -0.15(-0.30%) |
Aug 19, 2021 | 50.86 | 51.07 | 50.41 | 50.56 | 6,252,216 | -0.35(-0.69%) |
Aug 18, 2021 | 52.48 | 52.63 | 50.87 | 50.91 | 9,062,683 | -1.74(-3.31%) |
Aug 17, 2021 | 52.42 | 52.97 | 52.22 | 52.65 | 5,382,127 | -0.02(-0.03%) |
Aug 16, 2021 | 52.64 | 53.02 | 52.38 | 52.67 | 4,541,218 | +0.04(+0.07%) |
Aug 13, 2021 | 52.77 | 52.93 | 52.30 | 52.64 | 5,224,055 | +0.44(+0.84%) |
Aug 12, 2021 | 52.90 | 52.90 | 51.88 | 52.20 | 4,618,489 | -0.81(-1.54%) |
Aug 11, 2021 | 52.56 | 53.58 | 52.54 | 53.01 | 6,766,903 | +1.08(+2.08%) |
Aug 10, 2021 | 52.64 | 52.83 | 51.85 | 51.93 | 8,640,245 | -0.71(-1.34%) |
Aug 09, 2021 | 52.92 | 53.42 | 52.62 | 52.64 | 6,551,873 | -0.88(-1.64%) |
Aug 06, 2021 | 53.74 | 54.07 | 52.92 | 53.51 | 9,832,848 | -1.28(-2.33%) |
Aug 05, 2021 | 55.36 | 55.53 | 54.67 | 54.79 | 3,773,289 | -0.55(-0.99%) |
Aug 04, 2021 | 56.46 | 56.77 | 55.31 | 55.34 | 4,511,229 | -0.71(-1.26%) |
Aug 03, 2021 | 55.58 | 56.43 | 55.48 | 56.04 | 4,321,604 | +0.60(+1.08%) |
Aug 02, 2021 | 55.96 | 56.11 | 55.38 | 55.44 | 4,162,666 | -0.75(-1.34%) |
Jul 30, 2021 | 55.85 | 56.65 | 55.78 | 56.20 | 6,126,832 | +0.09(+0.16%) |
Jul 29, 2021 | 56.29 | 56.76 | 55.92 | 56.11 | 5,821,014 | +0.75(+1.36%) |
Jul 28, 2021 | 54.73 | 55.44 | 54.58 | 55.36 | 4,907,110 | +0.50(+0.91%) |
Jul 27, 2021 | 54.00 | 54.94 | 53.55 | 54.85 | 4,645,068 | +0.83(+1.54%) |
Jul 26, 2021 | 53.77 | 54.85 | 53.56 | 54.02 | 5,152,364 | +0.25(+0.47%) |
Jul 23, 2021 | 53.23 | 53.86 | 52.81 | 53.77 | 8,433,437 | -0.09(-0.17%) |
Jul 22, 2021 | 54.21 | 54.25 | 52.92 | 53.86 | 5,201,881 | -0.13(-0.25%) |
Jul 21, 2021 | 53.51 | 54.28 | 53.32 | 54.00 | 6,558,152 | -0.07(-0.13%) |
Jul 20, 2021 | 54.57 | 55.36 | 53.68 | 54.07 | 6,487,850 | -0.22(-0.41%) |
Jul 19, 2021 | 54.62 | 54.93 | 53.60 | 54.29 | 9,009,648 | -0.93(-1.68%) |
Jul 16, 2021 | 56.55 | 56.55 | 54.90 | 55.22 | 7,018,549 | -1.57(-2.77%) |
Jul 15, 2021 | 56.75 | 57.08 | 56.43 | 56.80 | 4,902,844 | +0.12(+0.21%) |
Jul 14, 2021 | 57.32 | 57.89 | 56.62 | 56.68 | 5,375,506 | -0.01(-0.02%) |
Jul 13, 2021 | 56.60 | 57.61 | 56.52 | 56.69 | 5,691,812 | +0.16(+0.28%) |
Jul 12, 2021 | 56.87 | 57.36 | 56.35 | 56.53 | 4,827,238 | -0.71(-1.23%) |
Jul 09, 2021 | 56.50 | 57.45 | 56.46 | 57.23 | 5,255,227 | +1.09(+1.94%) |
Jul 08, 2021 | 57.14 | 57.51 | 55.68 | 56.14 | 6,185,805 | -0.78(-1.37%) |
Jul 07, 2021 | 57.29 | 57.53 | 56.58 | 56.92 | 4,457,165 | -0.23(-0.41%) |
Jul 06, 2021 | 57.59 | 57.62 | 56.54 | 57.15 | 6,037,254 | +0.47(+0.84%) |
Jul 02, 2021 | 57.04 | 57.35 | 56.37 | 56.68 | 5,928,452 | +0.45(+0.80%) |
Jul 01, 2021 | 57.25 | 57.31 | 56.14 | 56.23 | 6,234,848 | -0.47(-0.82%) |
Jun 30, 2021 | 56.21 | 57.05 | 56.04 | 56.70 | 6,304,598 | +0.72(+1.28%) |
Jun 29, 2021 | 55.33 | 56.22 | 55.13 | 55.98 | 6,211,044 | -0.06(-0.11%) |
Jun 28, 2021 | 56.12 | 56.37 | 55.59 | 56.04 | 5,021,418 | -0.03(-0.05%) |
Jun 25, 2021 | 56.30 | 56.46 | 55.95 | 56.07 | 6,862,313 | +0.34(+0.61%) |
Jun 24, 2021 | 56.41 | 56.55 | 55.70 | 55.73 | 6,023,460 | -0.32(-0.57%) |
Jun 23, 2021 | 56.76 | 57.14 | 56.02 | 56.05 | 5,865,884 | -0.23(-0.41%) |
Jun 22, 2021 | 56.71 | 57.03 | 56.15 | 56.29 | 9,980,416 | -0.46(-0.80%) |
Jun 21, 2021 | 56.57 | 57.03 | 55.73 | 56.74 | 12,067,000 | +0.72(+1.29%) |
Jun 18, 2021 | 56.74 | 57.14 | 55.94 | 56.02 | 19,020,976 | -0.94(-1.65%) |
Jun 17, 2021 | 59.77 | 59.98 | 56.71 | 56.96 | 22,829,154 | -4.28(-6.98%) |
Jun 16, 2021 | 61.72 | 62.32 | 60.73 | 61.23 | 10,389,840 | -0.56(-0.91%) |
Jun 15, 2021 | 62.57 | 62.72 | 61.50 | 61.80 | 5,430,894 | -0.67(-1.07%) |
Jun 14, 2021 | 62.07 | 62.78 | 61.79 | 62.47 | 6,320,860 | -0.43(-0.68%) |
Jun 11, 2021 | 63.44 | 63.51 | 62.55 | 62.90 | 5,396,612 | -0.67(-1.06%) |
Jun 10, 2021 | 62.84 | 63.69 | 62.64 | 63.57 | 5,446,596 | +0.96(+1.53%) |
Jun 09, 2021 | 62.64 | 63.29 | 62.60 | 62.61 | 4,588,478 | +0.05(+0.09%) |
Jun 08, 2021 | 63.81 | 63.89 | 62.52 | 62.56 | 7,533,017 | -1.41(-2.21%) |
Jun 07, 2021 | 63.45 | 64.16 | 63.08 | 63.97 | 5,083,870 | +0.05(+0.08%) |
Jun 04, 2021 | 63.95 | 64.57 | 63.64 | 63.92 | 5,626,094 | +0.35(+0.55%) |
Jun 03, 2021 | 63.76 | 63.85 | 62.99 | 63.57 | 8,512,570 | -1.47(-2.26%) |
Jun 02, 2021 | 65.71 | 66.00 | 64.92 | 65.03 | 6,955,915 | -0.63(-0.95%) |