Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.95 | 55.09 | 54.92 | 55.04 | 86,615 | +0.12(+0.22%) |
Aug 30, 2021 | 54.85 | 54.97 | 54.75 | 54.92 | 99,374 | +0.09(+0.17%) |
Aug 27, 2021 | 54.47 | 54.90 | 54.47 | 54.83 | 104,050 | +0.44(+0.81%) |
Aug 26, 2021 | 54.54 | 54.58 | 54.39 | 54.39 | 92,263 | -0.31(-0.56%) |
Aug 25, 2021 | 54.66 | 54.77 | 54.54 | 54.70 | 132,106 | -0.02(-0.04%) |
Aug 24, 2021 | 54.79 | 54.82 | 54.63 | 54.72 | 92,912 | -0.06(-0.10%) |
Aug 23, 2021 | 54.76 | 54.85 | 54.67 | 54.77 | 157,863 | +0.10(+0.19%) |
Aug 20, 2021 | 54.21 | 54.70 | 54.21 | 54.67 | 54,212 | +0.35(+0.64%) |
Aug 19, 2021 | 54.08 | 54.42 | 54.08 | 54.32 | 95,004 | -0.03(-0.05%) |
Aug 18, 2021 | 54.57 | 54.71 | 54.30 | 54.35 | 116,640 | -0.16(-0.29%) |
Aug 17, 2021 | 54.37 | 54.55 | 54.21 | 54.51 | 151,394 | -0.17(-0.31%) |
Aug 16, 2021 | 54.53 | 54.71 | 54.43 | 54.68 | 188,424 | -0.02(-0.03%) |
Aug 13, 2021 | 54.51 | 54.70 | 54.51 | 54.70 | 262,164 | +0.27(+0.50%) |
Aug 12, 2021 | 54.49 | 54.59 | 54.39 | 54.43 | 3,165,714 | -0.14(-0.26%) |
Aug 11, 2021 | 54.25 | 54.57 | 54.25 | 54.57 | 143,858 | +0.48(+0.88%) |
Aug 10, 2021 | 54.03 | 54.12 | 54.01 | 54.09 | 70,005 | +0.11(+0.21%) |
Aug 09, 2021 | 54.15 | 54.15 | 53.95 | 53.98 | 38,995 | -0.17(-0.31%) |
Aug 06, 2021 | 54.22 | 54.24 | 54.12 | 54.15 | 109,372 | -0.11(-0.21%) |
Aug 05, 2021 | 54.18 | 54.28 | 54.13 | 54.26 | 43,061 | +0.17(+0.31%) |
Aug 04, 2021 | 54.26 | 54.29 | 53.97 | 54.09 | 28,821 | -0.27(-0.50%) |
Aug 03, 2021 | 54.17 | 54.36 | 54.08 | 54.36 | 77,533 | +0.30(+0.55%) |
Aug 02, 2021 | 54.23 | 54.34 | 54.02 | 54.06 | 187,078 | +0.00(+0.00%) |
Jul 30, 2021 | 54.03 | 54.27 | 53.98 | 54.06 | 44,399 | -0.17(-0.31%) |
Jul 29, 2021 | 54.32 | 54.44 | 54.23 | 54.23 | 74,021 | -0.02(-0.03%) |
Jul 28, 2021 | 54.22 | 54.29 | 54.02 | 54.25 | 80,696 | -0.01(-0.02%) |
Jul 27, 2021 | 54.05 | 54.26 | 53.94 | 54.26 | 71,244 | +0.10(+0.19%) |
Jul 26, 2021 | 54.05 | 54.17 | 54.01 | 54.15 | 68,167 | -0.06(-0.10%) |
Jul 23, 2021 | 54.08 | 54.26 | 53.96 | 54.21 | 106,870 | +0.35(+0.64%) |
Jul 22, 2021 | 53.93 | 53.93 | 53.69 | 53.86 | 51,407 | +0.13(+0.24%) |
Jul 21, 2021 | 53.53 | 53.82 | 53.53 | 53.73 | 81,303 | +0.35(+0.66%) |
Jul 20, 2021 | 53.00 | 53.49 | 53.00 | 53.38 | 93,000 | +0.35(+0.65%) |
Jul 19, 2021 | 53.32 | 53.41 | 52.69 | 53.03 | 94,729 | -0.98(-1.81%) |
Jul 16, 2021 | 54.17 | 54.28 | 54.00 | 54.01 | 95,921 | -0.10(-0.18%) |
Jul 15, 2021 | 53.96 | 54.12 | 53.96 | 54.11 | 551,126 | -0.18(-0.33%) |
Jul 14, 2021 | 54.34 | 54.40 | 54.23 | 54.29 | 124,134 | +0.07(+0.14%) |
Jul 13, 2021 | 54.41 | 54.46 | 54.15 | 54.21 | 50,324 | -0.38(-0.70%) |
Jul 12, 2021 | 54.47 | 54.60 | 54.42 | 54.59 | 85,697 | -0.01(-0.02%) |
Jul 09, 2021 | 54.29 | 54.62 | 54.29 | 54.60 | 37,535 | +0.64(+1.19%) |
Jul 08, 2021 | 53.91 | 54.16 | 53.85 | 53.96 | 46,193 | -0.63(-1.15%) |
Jul 07, 2021 | 54.33 | 54.65 | 54.33 | 54.58 | 54,767 | +0.38(+0.70%) |
Jul 06, 2021 | 54.37 | 54.37 | 53.89 | 54.20 | 42,403 | -0.10(-0.19%) |
Jul 02, 2021 | 54.07 | 54.30 | 54.00 | 54.30 | 74,015 | +0.36(+0.68%) |
Jul 01, 2021 | 53.71 | 53.97 | 53.71 | 53.94 | 120,829 | +0.27(+0.50%) |
Jun 30, 2021 | 53.61 | 53.74 | 53.54 | 53.67 | 96,465 | -0.19(-0.35%) |
Jun 29, 2021 | 54.02 | 54.07 | 53.83 | 53.86 | 56,965 | -0.16(-0.29%) |
Jun 28, 2021 | 54.15 | 54.15 | 53.95 | 54.01 | 102,752 | -0.22(-0.41%) |
Jun 25, 2021 | 54.03 | 54.24 | 54.00 | 54.24 | 76,686 | +0.19(+0.35%) |
Jun 24, 2021 | 54.01 | 54.07 | 53.85 | 54.05 | 103,833 | +0.21(+0.40%) |
Jun 23, 2021 | 54.18 | 54.18 | 53.79 | 53.84 | 2,306,863 | -0.50(-0.93%) |
Jun 22, 2021 | 54.24 | 54.43 | 54.15 | 54.34 | 60,288 | -0.02(-0.03%) |
Jun 21, 2021 | 53.97 | 54.40 | 53.92 | 54.36 | 110,004 | +0.64(+1.20%) |
Jun 18, 2021 | 53.95 | 53.99 | 53.70 | 53.72 | 125,313 | -0.94(-1.72%) |
Jun 17, 2021 | 54.73 | 54.83 | 54.48 | 54.66 | 64,081 | -0.32(-0.57%) |
Jun 16, 2021 | 55.49 | 55.59 | 54.91 | 54.97 | 39,303 | -0.45(-0.82%) |
Jun 15, 2021 | 55.40 | 55.46 | 55.35 | 55.43 | 53,463 | +0.02(+0.03%) |
Jun 14, 2021 | 55.30 | 55.41 | 55.20 | 55.41 | 48,740 | +0.16(+0.29%) |
Jun 11, 2021 | 55.24 | 55.27 | 55.13 | 55.25 | 72,341 | +0.02(+0.03%) |
Jun 10, 2021 | 55.10 | 55.31 | 55.10 | 55.23 | 35,886 | +0.15(+0.27%) |
Jun 09, 2021 | 55.16 | 55.19 | 55.04 | 55.09 | 78,748 | +0.03(+0.05%) |
Jun 08, 2021 | 55.15 | 55.15 | 54.89 | 55.06 | 2,562,644 | -0.10(-0.17%) |
Jun 07, 2021 | 55.10 | 55.20 | 55.08 | 55.15 | 39,215 | +0.13(+0.24%) |
Jun 04, 2021 | 54.89 | 55.05 | 54.89 | 55.02 | 69,626 | +0.33(+0.61%) |
Jun 03, 2021 | 54.54 | 54.74 | 54.50 | 54.69 | 84,145 | -0.05(-0.08%) |
Jun 02, 2021 | 54.67 | 54.82 | 54.62 | 54.73 | 63,194 | +0.18(+0.33%) |