Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.18 | 61.67 | 60.96 | 61.51 | 4,322,304 | +0.34(+0.55%) |
Aug 30, 2021 | 60.70 | 61.18 | 60.56 | 61.18 | 4,126,761 | +0.43(+0.71%) |
Aug 27, 2021 | 60.46 | 61.00 | 60.43 | 60.74 | 3,115,935 | +0.48(+0.80%) |
Aug 26, 2021 | 60.21 | 60.50 | 59.95 | 60.26 | 2,270,179 | +0.04(+0.07%) |
Aug 25, 2021 | 60.04 | 60.61 | 59.65 | 60.22 | 2,766,237 | +0.08(+0.13%) |
Aug 24, 2021 | 60.67 | 60.70 | 59.96 | 60.14 | 3,449,553 | -0.25(-0.42%) |
Aug 23, 2021 | 61.12 | 61.38 | 60.30 | 60.40 | 3,713,193 | -0.65(-1.07%) |
Aug 20, 2021 | 60.74 | 61.41 | 60.15 | 61.05 | 5,600,422 | +0.31(+0.52%) |
Aug 19, 2021 | 60.68 | 61.34 | 60.37 | 60.74 | 4,223,801 | -0.14(-0.24%) |
Aug 18, 2021 | 61.27 | 61.43 | 60.75 | 60.88 | 2,862,073 | -0.51(-0.83%) |
Aug 17, 2021 | 61.45 | 61.62 | 60.82 | 61.39 | 2,843,449 | -0.18(-0.29%) |
Aug 16, 2021 | 61.10 | 61.75 | 61.08 | 61.57 | 3,414,334 | +0.48(+0.79%) |
Aug 13, 2021 | 60.47 | 61.11 | 60.31 | 61.08 | 3,405,678 | +0.87(+1.44%) |
Aug 12, 2021 | 60.32 | 60.42 | 59.75 | 60.22 | 2,062,108 | +0.02(+0.03%) |
Aug 11, 2021 | 59.83 | 60.32 | 59.61 | 60.20 | 2,714,434 | +0.70(+1.17%) |
Aug 10, 2021 | 59.95 | 59.97 | 59.43 | 59.50 | 2,539,150 | -0.45(-0.75%) |
Aug 09, 2021 | 59.90 | 60.18 | 59.61 | 59.95 | 2,685,555 | +0.00(+0.00%) |
Aug 06, 2021 | 60.14 | 60.45 | 59.75 | 59.95 | 2,377,858 | -0.14(-0.24%) |
Aug 05, 2021 | 59.85 | 60.11 | 59.53 | 60.10 | 3,133,386 | +0.54(+0.91%) |
Aug 04, 2021 | 59.76 | 59.94 | 59.42 | 59.56 | 3,489,992 | -0.22(-0.37%) |
Aug 03, 2021 | 59.68 | 60.18 | 59.14 | 59.78 | 3,414,502 | +0.41(+0.69%) |
Aug 02, 2021 | 59.92 | 60.49 | 59.36 | 59.37 | 3,648,595 | -0.31(-0.51%) |
Jul 30, 2021 | 59.77 | 60.66 | 59.62 | 59.67 | 6,490,306 | +0.26(+0.44%) |
Jul 29, 2021 | 59.66 | 60.03 | 59.35 | 59.41 | 2,787,846 | -0.09(-0.16%) |
Jul 28, 2021 | 60.37 | 60.37 | 59.47 | 59.51 | 4,123,929 | -0.60(-1.00%) |
Jul 27, 2021 | 59.53 | 60.39 | 59.49 | 60.11 | 4,139,830 | +0.32(+0.54%) |
Jul 26, 2021 | 59.52 | 59.99 | 59.41 | 59.79 | 3,488,928 | +0.15(+0.26%) |
Jul 23, 2021 | 59.23 | 59.74 | 59.20 | 59.63 | 2,088,409 | +0.48(+0.82%) |
Jul 22, 2021 | 59.16 | 59.31 | 58.83 | 59.15 | 2,425,653 | -0.23(-0.38%) |
Jul 21, 2021 | 59.41 | 59.91 | 59.35 | 59.38 | 2,311,181 | -0.06(-0.10%) |
Jul 20, 2021 | 58.34 | 59.68 | 58.31 | 59.44 | 4,484,208 | +1.31(+2.26%) |
Jul 19, 2021 | 58.27 | 58.34 | 57.57 | 58.13 | 4,388,567 | -0.73(-1.24%) |
Jul 16, 2021 | 58.97 | 59.26 | 58.77 | 58.86 | 3,371,999 | +0.24(+0.40%) |
Jul 15, 2021 | 58.39 | 58.66 | 58.25 | 58.62 | 2,452,954 | +0.36(+0.61%) |
Jul 14, 2021 | 57.86 | 58.46 | 57.86 | 58.26 | 3,123,179 | +0.34(+0.58%) |
Jul 13, 2021 | 58.49 | 58.69 | 57.60 | 57.93 | 3,184,023 | -0.71(-1.21%) |
Jul 12, 2021 | 58.13 | 58.86 | 57.93 | 58.64 | 3,140,642 | +0.36(+0.62%) |
Jul 09, 2021 | 57.73 | 58.30 | 57.46 | 58.27 | 3,047,342 | +0.82(+1.43%) |
Jul 08, 2021 | 57.49 | 57.80 | 57.12 | 57.45 | 3,522,450 | -0.25(-0.43%) |
Jul 07, 2021 | 57.55 | 57.91 | 57.18 | 57.70 | 3,189,448 | -0.05(-0.09%) |
Jul 06, 2021 | 57.18 | 57.88 | 56.72 | 57.75 | 4,681,759 | +0.65(+1.14%) |
Jul 02, 2021 | 56.94 | 57.46 | 56.78 | 57.10 | 3,898,776 | +0.36(+0.64%) |
Jul 01, 2021 | 55.64 | 57.12 | 55.63 | 56.73 | 9,032,538 | +0.26(+0.46%) |
Jun 30, 2021 | 57.25 | 57.77 | 56.38 | 56.47 | 4,918,320 | -0.82(-1.44%) |
Jun 29, 2021 | 57.20 | 57.76 | 57.08 | 57.30 | 4,900,873 | +0.10(+0.18%) |
Jun 28, 2021 | 57.48 | 57.54 | 56.92 | 57.19 | 5,434,933 | -0.25(-0.44%) |
Jun 25, 2021 | 56.84 | 57.51 | 56.55 | 57.45 | 4,606,478 | +0.95(+1.69%) |
Jun 24, 2021 | 57.25 | 57.25 | 56.39 | 56.49 | 4,018,814 | -0.35(-0.62%) |
Jun 23, 2021 | 56.90 | 57.27 | 56.68 | 56.85 | 3,417,089 | -0.05(-0.09%) |
Jun 22, 2021 | 57.14 | 57.42 | 56.88 | 56.90 | 4,609,953 | -0.49(-0.85%) |
Jun 21, 2021 | 56.63 | 57.75 | 56.49 | 57.39 | 7,050,136 | +1.03(+1.83%) |
Jun 18, 2021 | 57.16 | 57.39 | 56.35 | 56.36 | 7,598,418 | -1.17(-2.04%) |
Jun 17, 2021 | 57.77 | 57.78 | 57.20 | 57.53 | 4,230,086 | -0.19(-0.32%) |
Jun 16, 2021 | 58.94 | 59.02 | 57.71 | 57.72 | 3,899,996 | -0.98(-1.67%) |
Jun 15, 2021 | 59.37 | 59.52 | 58.69 | 58.69 | 3,705,415 | -0.83(-1.40%) |
Jun 14, 2021 | 59.42 | 59.64 | 59.16 | 59.53 | 3,970,291 | +0.19(+0.31%) |
Jun 11, 2021 | 59.93 | 59.93 | 59.00 | 59.34 | 4,029,462 | -0.59(-0.98%) |
Jun 10, 2021 | 59.82 | 60.12 | 59.55 | 59.93 | 3,955,995 | +0.10(+0.17%) |
Jun 09, 2021 | 59.87 | 60.09 | 59.53 | 59.83 | 4,894,576 | +0.42(+0.71%) |
Jun 08, 2021 | 59.41 | 59.87 | 59.38 | 59.41 | 4,667,127 | +0.09(+0.16%) |
Jun 07, 2021 | 59.45 | 59.86 | 59.31 | 59.32 | 3,768,245 | -0.06(-0.10%) |
Jun 04, 2021 | 59.35 | 59.49 | 58.90 | 59.38 | 3,227,221 | +0.19(+0.33%) |
Jun 03, 2021 | 59.68 | 59.68 | 58.96 | 59.18 | 4,315,547 | -0.35(-0.59%) |
Jun 02, 2021 | 58.54 | 59.55 | 58.35 | 59.54 | 3,401,773 | +1.06(+1.82%) |