Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.86 | 61.41 | 60.60 | 60.69 | 9,367,476 | -0.32(-0.52%) |
Aug 30, 2021 | 60.55 | 61.25 | 60.37 | 61.01 | 4,690,259 | +0.55(+0.92%) |
Aug 27, 2021 | 60.89 | 61.02 | 60.44 | 60.45 | 7,561,180 | -0.35(-0.58%) |
Aug 26, 2021 | 61.21 | 61.51 | 60.77 | 60.81 | 5,174,952 | -0.55(-0.90%) |
Aug 25, 2021 | 61.96 | 61.97 | 61.11 | 61.36 | 8,416,026 | -0.84(-1.34%) |
Aug 24, 2021 | 62.49 | 62.50 | 61.90 | 62.20 | 5,646,302 | -0.38(-0.61%) |
Aug 23, 2021 | 62.87 | 63.31 | 62.52 | 62.58 | 8,801,004 | -0.24(-0.38%) |
Aug 20, 2021 | 62.37 | 62.95 | 62.00 | 62.81 | 9,973,845 | +0.63(+1.01%) |
Aug 19, 2021 | 61.41 | 62.73 | 61.33 | 62.19 | 12,896,120 | +0.53(+0.85%) |
Aug 18, 2021 | 62.62 | 62.69 | 61.60 | 61.66 | 7,560,792 | -0.93(-1.49%) |
Aug 17, 2021 | 62.34 | 62.78 | 61.92 | 62.60 | 8,329,077 | +0.25(+0.41%) |
Aug 16, 2021 | 61.28 | 62.36 | 61.27 | 62.34 | 7,440,466 | +1.06(+1.73%) |
Aug 13, 2021 | 60.83 | 61.57 | 60.80 | 61.28 | 5,399,354 | +0.51(+0.84%) |
Aug 12, 2021 | 60.61 | 61.01 | 60.50 | 60.77 | 6,305,638 | +0.07(+0.12%) |
Aug 11, 2021 | 61.30 | 61.48 | 60.59 | 60.70 | 6,353,136 | -0.46(-0.76%) |
Aug 10, 2021 | 61.22 | 61.33 | 60.61 | 61.16 | 8,169,145 | +0.00(+0.00%) |
Aug 09, 2021 | 61.91 | 62.03 | 61.02 | 61.16 | 8,983,288 | -0.67(-1.09%) |
Aug 06, 2021 | 62.08 | 62.09 | 61.50 | 61.83 | 7,307,296 | -0.27(-0.44%) |
Aug 05, 2021 | 62.33 | 62.41 | 61.70 | 62.11 | 6,042,005 | -0.06(-0.10%) |
Aug 04, 2021 | 62.57 | 62.94 | 62.13 | 62.17 | 6,452,553 | -0.74(-1.18%) |
Aug 03, 2021 | 62.00 | 62.93 | 61.72 | 62.91 | 9,672,667 | +1.17(+1.90%) |
Aug 02, 2021 | 61.91 | 62.36 | 61.69 | 61.74 | 7,229,249 | +0.14(+0.22%) |
Jul 30, 2021 | 61.86 | 62.19 | 61.28 | 61.61 | 11,025,799 | -0.25(-0.41%) |
Jul 29, 2021 | 62.63 | 62.88 | 61.77 | 61.86 | 9,875,062 | -0.53(-0.84%) |
Jul 28, 2021 | 61.36 | 62.62 | 60.83 | 62.39 | 12,825,476 | +1.13(+1.84%) |
Jul 27, 2021 | 61.05 | 61.47 | 60.86 | 61.26 | 12,326,646 | -0.18(-0.30%) |
Jul 26, 2021 | 61.92 | 62.03 | 61.26 | 61.44 | 9,149,716 | -0.59(-0.95%) |
Jul 23, 2021 | 61.72 | 62.21 | 61.54 | 62.03 | 7,813,369 | +0.34(+0.56%) |
Jul 22, 2021 | 60.94 | 61.72 | 60.75 | 61.69 | 13,183,732 | +0.73(+1.19%) |
Jul 21, 2021 | 60.92 | 61.03 | 60.42 | 60.96 | 6,384,503 | +0.40(+0.66%) |
Jul 20, 2021 | 60.36 | 61.42 | 60.31 | 60.56 | 9,595,530 | +0.33(+0.54%) |
Jul 19, 2021 | 60.63 | 61.05 | 59.71 | 60.24 | 12,270,389 | -0.85(-1.40%) |
Jul 16, 2021 | 61.22 | 61.34 | 60.65 | 61.09 | 7,030,402 | -0.12(-0.19%) |
Jul 15, 2021 | 61.41 | 61.67 | 60.93 | 61.21 | 8,232,828 | -0.41(-0.66%) |
Jul 14, 2021 | 61.30 | 61.72 | 61.00 | 61.62 | 7,858,175 | +0.40(+0.65%) |
Jul 13, 2021 | 61.02 | 61.37 | 60.83 | 61.22 | 6,102,841 | -0.05(-0.09%) |
Jul 12, 2021 | 60.87 | 61.60 | 60.82 | 61.27 | 8,790,139 | +0.31(+0.51%) |
Jul 09, 2021 | 60.54 | 61.33 | 60.54 | 60.96 | 9,799,878 | +0.43(+0.70%) |
Jul 08, 2021 | 60.50 | 60.63 | 59.97 | 60.54 | 12,597,572 | -0.41(-0.67%) |
Jul 07, 2021 | 60.61 | 60.99 | 60.11 | 60.94 | 8,741,975 | +0.44(+0.74%) |
Jul 06, 2021 | 60.53 | 60.64 | 59.95 | 60.50 | 10,545,671 | -0.27(-0.45%) |
Jul 02, 2021 | 60.60 | 60.80 | 60.21 | 60.77 | 7,584,401 | +0.35(+0.59%) |
Jul 01, 2021 | 60.29 | 60.58 | 60.14 | 60.42 | 9,282,191 | +0.21(+0.35%) |
Jun 30, 2021 | 59.75 | 60.52 | 59.64 | 60.21 | 11,231,163 | +0.50(+0.83%) |
Jun 29, 2021 | 59.83 | 60.02 | 59.55 | 59.71 | 5,913,360 | -0.12(-0.20%) |
Jun 28, 2021 | 60.12 | 60.36 | 59.58 | 59.83 | 9,732,901 | -0.31(-0.51%) |
Jun 25, 2021 | 59.41 | 60.45 | 59.21 | 60.14 | 25,084,634 | +0.80(+1.35%) |
Jun 24, 2021 | 58.98 | 59.66 | 58.94 | 59.33 | 7,482,252 | +0.53(+0.90%) |
Jun 23, 2021 | 59.60 | 59.67 | 58.78 | 58.80 | 8,293,344 | -0.61(-1.03%) |
Jun 22, 2021 | 60.15 | 60.18 | 59.21 | 59.42 | 10,497,626 | -0.80(-1.33%) |
Jun 21, 2021 | 60.02 | 60.52 | 59.90 | 60.22 | 11,315,011 | +0.32(+0.54%) |
Jun 18, 2021 | 59.83 | 60.13 | 59.27 | 59.89 | 16,689,859 | -0.27(-0.45%) |
Jun 17, 2021 | 60.40 | 60.52 | 59.68 | 60.16 | 9,813,042 | -0.14(-0.22%) |
Jun 16, 2021 | 60.75 | 61.15 | 60.22 | 60.30 | 11,980,449 | -0.45(-0.74%) |
Jun 15, 2021 | 60.82 | 60.88 | 60.30 | 60.75 | 6,933,755 | +0.12(+0.19%) |
Jun 14, 2021 | 60.66 | 60.78 | 60.06 | 60.63 | 6,056,043 | -0.05(-0.07%) |
Jun 11, 2021 | 61.17 | 61.22 | 60.17 | 60.68 | 10,589,556 | -0.05(-0.07%) |
Jun 10, 2021 | 59.06 | 61.00 | 58.95 | 60.72 | 16,664,476 | +1.79(+3.04%) |
Jun 09, 2021 | 57.69 | 59.06 | 57.60 | 58.93 | 15,208,360 | +1.53(+2.67%) |
Jun 08, 2021 | 58.40 | 58.47 | 56.96 | 57.40 | 16,004,392 | -0.96(-1.65%) |
Jun 07, 2021 | 58.60 | 58.94 | 58.33 | 58.36 | 8,849,563 | -0.15(-0.26%) |
Jun 04, 2021 | 58.55 | 58.78 | 58.44 | 58.51 | 8,929,550 | +0.13(+0.22%) |
Jun 03, 2021 | 58.09 | 58.65 | 57.92 | 58.39 | 8,677,277 | +0.10(+0.17%) |
Jun 02, 2021 | 58.78 | 58.95 | 58.15 | 58.29 | 8,342,578 | -0.37(-0.63%) |