Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.92 | 55.95 | 55.44 | 55.76 | 3,108,695 | -0.07(-0.12%) |
Aug 30, 2021 | 56.26 | 56.36 | 55.81 | 55.82 | 1,363,189 | -0.46(-0.83%) |
Aug 27, 2021 | 55.52 | 56.35 | 55.44 | 56.29 | 1,553,027 | +0.77(+1.39%) |
Aug 26, 2021 | 56.01 | 56.02 | 55.35 | 55.52 | 1,847,891 | -0.52(-0.93%) |
Aug 25, 2021 | 55.39 | 56.21 | 55.14 | 56.04 | 1,486,504 | +0.64(+1.16%) |
Aug 24, 2021 | 55.13 | 55.72 | 54.90 | 55.40 | 2,122,780 | +0.28(+0.51%) |
Aug 23, 2021 | 54.99 | 55.53 | 54.53 | 55.12 | 2,161,325 | +0.34(+0.63%) |
Aug 20, 2021 | 55.00 | 55.17 | 54.37 | 54.77 | 4,884,919 | -0.35(-0.64%) |
Aug 19, 2021 | 56.19 | 56.44 | 54.93 | 55.13 | 2,415,254 | -1.47(-2.59%) |
Aug 18, 2021 | 56.80 | 57.34 | 56.57 | 56.60 | 1,726,575 | -0.53(-0.93%) |
Aug 17, 2021 | 57.72 | 58.15 | 56.88 | 57.13 | 2,111,031 | -0.78(-1.35%) |
Aug 16, 2021 | 57.48 | 58.00 | 57.20 | 57.91 | 2,987,070 | +0.26(+0.45%) |
Aug 13, 2021 | 57.33 | 57.68 | 57.08 | 57.65 | 2,750,385 | +0.54(+0.94%) |
Aug 12, 2021 | 56.82 | 57.20 | 56.49 | 57.11 | 1,691,968 | +0.30(+0.52%) |
Aug 11, 2021 | 56.95 | 57.18 | 56.59 | 56.82 | 2,037,949 | +0.08(+0.15%) |
Aug 10, 2021 | 55.98 | 56.76 | 55.89 | 56.73 | 2,951,869 | +0.79(+1.40%) |
Aug 09, 2021 | 55.69 | 56.16 | 55.31 | 55.95 | 2,798,575 | +0.25(+0.45%) |
Aug 06, 2021 | 54.68 | 55.84 | 54.68 | 55.70 | 3,366,349 | +1.38(+2.53%) |
Aug 05, 2021 | 54.64 | 54.64 | 54.25 | 54.32 | 2,523,093 | +0.05(+0.09%) |
Aug 04, 2021 | 55.03 | 55.03 | 54.05 | 54.28 | 2,416,818 | -0.96(-1.74%) |
Aug 03, 2021 | 54.86 | 55.35 | 54.06 | 55.24 | 1,603,385 | +0.40(+0.72%) |
Aug 02, 2021 | 55.37 | 56.08 | 54.81 | 54.84 | 2,329,827 | -0.33(-0.60%) |
Jul 30, 2021 | 55.22 | 55.93 | 55.09 | 55.17 | 3,909,717 | +0.11(+0.20%) |
Jul 29, 2021 | 54.78 | 55.19 | 54.47 | 55.06 | 2,190,006 | +0.89(+1.64%) |
Jul 28, 2021 | 54.23 | 54.52 | 53.25 | 54.17 | 3,474,825 | -0.19(-0.36%) |
Jul 27, 2021 | 54.55 | 55.27 | 53.15 | 54.37 | 4,323,065 | +0.38(+0.70%) |
Jul 26, 2021 | 53.79 | 54.37 | 53.79 | 53.99 | 3,486,185 | +0.40(+0.74%) |
Jul 23, 2021 | 53.19 | 53.72 | 52.93 | 53.59 | 2,053,462 | +0.55(+1.05%) |
Jul 22, 2021 | 53.55 | 53.58 | 52.62 | 53.04 | 2,450,104 | -0.64(-1.19%) |
Jul 21, 2021 | 53.83 | 54.29 | 53.51 | 53.68 | 3,315,761 | +0.06(+0.12%) |
Jul 20, 2021 | 53.14 | 54.23 | 52.91 | 53.61 | 2,512,703 | +0.54(+1.01%) |
Jul 19, 2021 | 53.12 | 53.59 | 52.58 | 53.07 | 2,807,040 | -0.70(-1.31%) |
Jul 16, 2021 | 54.73 | 54.85 | 53.59 | 53.78 | 1,936,068 | -0.75(-1.37%) |
Jul 15, 2021 | 54.11 | 54.64 | 54.06 | 54.53 | 1,551,718 | +0.22(+0.41%) |
Jul 14, 2021 | 54.57 | 55.16 | 54.19 | 54.30 | 1,648,275 | -0.42(-0.78%) |
Jul 13, 2021 | 55.34 | 55.62 | 54.59 | 54.73 | 1,971,940 | -0.70(-1.27%) |
Jul 12, 2021 | 55.89 | 55.96 | 55.19 | 55.43 | 2,218,182 | -0.30(-0.53%) |
Jul 09, 2021 | 55.34 | 55.87 | 55.20 | 55.73 | 2,582,343 | +1.10(+2.01%) |
Jul 08, 2021 | 54.71 | 54.99 | 54.24 | 54.63 | 2,255,162 | -0.71(-1.29%) |
Jul 07, 2021 | 54.60 | 55.43 | 54.46 | 55.34 | 2,159,085 | +0.42(+0.76%) |
Jul 06, 2021 | 55.74 | 55.85 | 54.65 | 54.92 | 2,211,268 | -1.09(-1.95%) |
Jul 02, 2021 | 56.16 | 56.26 | 55.65 | 56.01 | 1,775,088 | -0.07(-0.13%) |
Jul 01, 2021 | 56.35 | 56.60 | 56.03 | 56.09 | 3,062,110 | +0.10(+0.18%) |
Jun 30, 2021 | 55.89 | 56.17 | 55.60 | 55.98 | 2,781,276 | +0.00(+0.00%) |
Jun 29, 2021 | 56.42 | 56.87 | 55.79 | 55.98 | 2,443,712 | -0.18(-0.31%) |
Jun 28, 2021 | 56.83 | 56.83 | 56.10 | 56.16 | 2,643,343 | -0.62(-1.09%) |
Jun 25, 2021 | 57.09 | 57.19 | 56.12 | 56.78 | 2,708,600 | -0.21(-0.37%) |
Jun 24, 2021 | 56.82 | 57.27 | 56.59 | 56.99 | 1,645,547 | +0.40(+0.70%) |
Jun 23, 2021 | 56.98 | 57.04 | 56.57 | 56.59 | 2,309,287 | -0.35(-0.62%) |
Jun 22, 2021 | 57.32 | 57.40 | 56.70 | 56.95 | 2,428,237 | -0.18(-0.32%) |
Jun 21, 2021 | 56.37 | 57.29 | 56.37 | 57.13 | 2,771,467 | +1.09(+1.95%) |
Jun 18, 2021 | 56.70 | 56.75 | 55.91 | 56.04 | 5,863,844 | -1.17(-2.05%) |
Jun 17, 2021 | 58.95 | 58.98 | 56.31 | 57.21 | 4,361,341 | -1.90(-3.22%) |
Jun 16, 2021 | 59.63 | 59.67 | 58.96 | 59.12 | 2,769,104 | -0.60(-1.01%) |
Jun 15, 2021 | 60.25 | 60.42 | 59.38 | 59.72 | 3,264,290 | -0.54(-0.89%) |
Jun 14, 2021 | 60.82 | 60.88 | 59.89 | 60.25 | 2,005,821 | -0.72(-1.18%) |
Jun 11, 2021 | 62.07 | 62.23 | 60.58 | 60.97 | 3,313,761 | -1.14(-1.83%) |
Jun 10, 2021 | 63.15 | 63.26 | 61.99 | 62.11 | 2,346,622 | -0.81(-1.29%) |
Jun 09, 2021 | 63.23 | 63.38 | 62.80 | 62.92 | 1,454,539 | -0.57(-0.90%) |
Jun 08, 2021 | 63.26 | 63.67 | 62.91 | 63.50 | 2,119,192 | +0.06(+0.10%) |
Jun 07, 2021 | 63.65 | 64.02 | 63.25 | 63.43 | 1,838,561 | -0.10(-0.16%) |
Jun 04, 2021 | 63.26 | 63.73 | 63.15 | 63.53 | 1,836,377 | +0.48(+0.76%) |
Jun 03, 2021 | 62.73 | 63.11 | 62.05 | 63.05 | 2,341,259 | +0.30(+0.49%) |
Jun 02, 2021 | 63.02 | 63.03 | 62.29 | 62.75 | 2,399,959 | +0.00(+0.00%) |