Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.24 | 61.29 | 60.36 | 60.44 | 5,331,405 | -0.76(-1.24%) |
Aug 30, 2021 | 60.82 | 62.30 | 60.73 | 61.20 | 7,033,724 | +0.61(+1.01%) |
Aug 27, 2021 | 61.21 | 61.48 | 59.34 | 60.59 | 14,965,281 | -1.88(-3.00%) |
Aug 26, 2021 | 62.72 | 63.29 | 62.06 | 62.47 | 6,763,220 | +0.04(+0.06%) |
Aug 25, 2021 | 62.01 | 62.66 | 61.70 | 62.43 | 6,408,564 | +0.64(+1.04%) |
Aug 24, 2021 | 61.53 | 62.06 | 61.17 | 61.78 | 5,779,776 | +0.54(+0.89%) |
Aug 23, 2021 | 59.96 | 61.43 | 59.60 | 61.24 | 7,414,116 | +2.12(+3.59%) |
Aug 20, 2021 | 58.12 | 59.18 | 58.04 | 59.12 | 4,674,946 | +0.86(+1.47%) |
Aug 19, 2021 | 56.66 | 58.70 | 56.41 | 58.26 | 5,035,347 | +1.13(+1.97%) |
Aug 18, 2021 | 57.42 | 58.38 | 57.06 | 57.13 | 4,026,646 | -0.67(-1.16%) |
Aug 17, 2021 | 57.78 | 58.06 | 56.89 | 57.80 | 6,577,155 | -0.63(-1.08%) |
Aug 16, 2021 | 59.39 | 59.51 | 57.98 | 58.44 | 5,629,857 | -1.21(-2.04%) |
Aug 13, 2021 | 59.10 | 59.74 | 58.78 | 59.65 | 3,194,314 | +0.52(+0.89%) |
Aug 12, 2021 | 58.28 | 60.02 | 57.90 | 59.13 | 6,574,691 | +0.07(+0.12%) |
Aug 11, 2021 | 59.28 | 59.66 | 58.39 | 59.06 | 4,079,010 | +0.03(+0.05%) |
Aug 10, 2021 | 59.95 | 60.12 | 57.82 | 59.03 | 4,030,681 | -0.71(-1.19%) |
Aug 09, 2021 | 60.31 | 60.34 | 59.32 | 59.74 | 2,528,214 | -0.06(-0.10%) |
Aug 06, 2021 | 59.75 | 60.31 | 59.64 | 59.80 | 3,855,763 | -0.51(-0.85%) |
Aug 05, 2021 | 61.38 | 61.94 | 60.08 | 60.31 | 6,020,746 | -0.82(-1.34%) |
Aug 04, 2021 | 60.80 | 61.85 | 60.60 | 61.13 | 8,286,116 | +0.54(+0.90%) |
Aug 03, 2021 | 59.47 | 60.68 | 58.63 | 60.59 | 6,330,162 | +0.77(+1.28%) |
Aug 02, 2021 | 60.25 | 60.73 | 59.66 | 59.82 | 4,510,931 | +0.05(+0.09%) |
Jul 30, 2021 | 59.06 | 59.86 | 58.78 | 59.77 | 4,511,772 | +0.20(+0.33%) |
Jul 29, 2021 | 58.43 | 59.65 | 58.38 | 59.57 | 5,570,000 | +1.30(+2.24%) |
Jul 28, 2021 | 57.36 | 58.41 | 57.26 | 58.27 | 5,294,234 | +1.00(+1.74%) |
Jul 27, 2021 | 58.24 | 58.24 | 55.79 | 57.27 | 6,157,256 | -0.96(-1.65%) |
Jul 26, 2021 | 57.91 | 58.51 | 57.73 | 58.23 | 3,559,765 | +0.03(+0.05%) |
Jul 23, 2021 | 57.73 | 58.54 | 57.10 | 58.20 | 4,461,209 | +0.93(+1.62%) |
Jul 22, 2021 | 56.87 | 57.36 | 56.69 | 57.27 | 3,318,997 | -0.35(-0.60%) |
Jul 21, 2021 | 55.92 | 57.67 | 55.55 | 57.62 | 5,946,299 | +1.75(+3.13%) |
Jul 20, 2021 | 54.18 | 56.33 | 53.78 | 55.87 | 7,969,472 | +1.74(+3.21%) |
Jul 19, 2021 | 52.70 | 54.29 | 52.14 | 54.13 | 7,868,196 | +0.82(+1.54%) |
Jul 16, 2021 | 55.22 | 55.50 | 53.11 | 53.31 | 6,767,787 | -1.71(-3.11%) |
Jul 15, 2021 | 55.80 | 56.36 | 54.67 | 55.02 | 6,823,331 | -0.31(-0.55%) |
Jul 14, 2021 | 56.87 | 56.87 | 55.23 | 55.32 | 4,685,786 | -0.75(-1.34%) |
Jul 13, 2021 | 56.39 | 56.79 | 55.82 | 56.07 | 4,357,907 | -0.55(-0.98%) |
Jul 12, 2021 | 55.95 | 56.72 | 55.83 | 56.63 | 4,119,658 | +0.33(+0.58%) |
Jul 09, 2021 | 55.69 | 56.62 | 55.16 | 56.30 | 4,723,260 | +0.72(+1.30%) |
Jul 08, 2021 | 54.57 | 55.95 | 54.33 | 55.58 | 6,398,751 | -0.35(-0.62%) |
Jul 07, 2021 | 57.35 | 57.43 | 55.34 | 55.93 | 5,601,992 | -0.81(-1.43%) |
Jul 06, 2021 | 57.19 | 57.22 | 56.05 | 56.74 | 6,011,810 | +0.08(+0.14%) |
Jul 02, 2021 | 56.64 | 56.94 | 55.90 | 56.66 | 5,510,804 | +0.03(+0.05%) |
Jul 01, 2021 | 57.20 | 57.20 | 56.04 | 56.63 | 6,194,992 | -0.93(-1.61%) |
Jun 30, 2021 | 57.98 | 58.10 | 57.30 | 57.55 | 5,335,818 | -0.42(-0.73%) |
Jun 29, 2021 | 57.76 | 58.17 | 57.07 | 57.98 | 5,585,812 | +0.16(+0.27%) |
Jun 28, 2021 | 56.53 | 58.10 | 56.36 | 57.82 | 9,696,854 | +2.27(+4.09%) |
Jun 25, 2021 | 55.55 | 55.79 | 55.12 | 55.55 | 9,144,581 | +0.16(+0.28%) |
Jun 24, 2021 | 54.30 | 55.55 | 54.04 | 55.39 | 6,472,876 | +1.59(+2.95%) |
Jun 23, 2021 | 53.51 | 54.11 | 53.51 | 53.81 | 3,735,468 | +0.17(+0.31%) |
Jun 22, 2021 | 54.37 | 54.36 | 53.22 | 53.64 | 6,509,395 | -0.45(-0.84%) |
Jun 21, 2021 | 53.58 | 54.60 | 52.99 | 54.09 | 6,839,413 | +0.54(+1.01%) |
Jun 18, 2021 | 53.82 | 54.59 | 53.24 | 53.55 | 19,037,136 | -0.84(-1.54%) |
Jun 17, 2021 | 53.13 | 54.67 | 53.09 | 54.39 | 8,179,007 | +1.00(+1.87%) |
Jun 16, 2021 | 53.15 | 53.81 | 52.50 | 53.39 | 7,606,483 | +0.51(+0.97%) |
Jun 15, 2021 | 52.98 | 53.16 | 52.39 | 52.88 | 7,506,477 | -0.21(-0.39%) |
Jun 14, 2021 | 51.60 | 53.28 | 51.46 | 53.09 | 9,556,417 | +1.68(+3.26%) |
Jun 11, 2021 | 50.96 | 51.42 | 50.54 | 51.41 | 7,516,057 | +0.30(+0.58%) |
Jun 10, 2021 | 49.65 | 51.23 | 49.60 | 51.11 | 9,606,629 | +1.43(+2.88%) |
Jun 09, 2021 | 49.88 | 50.62 | 49.45 | 49.68 | 8,844,363 | -0.38(-0.75%) |
Jun 08, 2021 | 50.50 | 51.95 | 48.74 | 50.06 | 20,813,074 | +2.43(+5.10%) |
Jun 07, 2021 | 48.26 | 48.27 | 47.49 | 47.63 | 11,110,326 | -0.42(-0.88%) |
Jun 04, 2021 | 47.00 | 48.14 | 46.99 | 48.05 | 7,363,729 | +1.50(+3.22%) |
Jun 03, 2021 | 46.38 | 47.26 | 46.15 | 46.55 | 6,752,815 | -0.34(-0.72%) |
Jun 02, 2021 | 47.08 | 47.39 | 46.63 | 46.89 | 4,988,595 | -0.23(-0.48%) |