Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.43 | 62.92 | 62.21 | 62.79 | 2,479,374 | +0.54(+0.87%) |
Aug 30, 2021 | 62.34 | 62.76 | 62.09 | 62.25 | 1,233,014 | +0.20(+0.32%) |
Aug 27, 2021 | 61.33 | 62.06 | 61.33 | 62.06 | 1,121,152 | +0.74(+1.21%) |
Aug 26, 2021 | 61.36 | 61.52 | 60.93 | 61.31 | 1,326,164 | -0.15(-0.24%) |
Aug 25, 2021 | 61.23 | 61.61 | 60.95 | 61.46 | 1,155,255 | +0.25(+0.40%) |
Aug 24, 2021 | 61.38 | 61.58 | 61.18 | 61.22 | 1,146,335 | +0.10(+0.17%) |
Aug 23, 2021 | 60.71 | 61.46 | 60.71 | 61.11 | 1,594,677 | +0.60(+0.99%) |
Aug 20, 2021 | 60.47 | 60.87 | 60.07 | 60.51 | 1,662,198 | +0.21(+0.35%) |
Aug 19, 2021 | 59.18 | 60.77 | 58.83 | 60.30 | 2,261,778 | +0.36(+0.60%) |
Aug 18, 2021 | 61.00 | 61.00 | 59.90 | 59.94 | 2,516,991 | -0.99(-1.63%) |
Aug 17, 2021 | 61.49 | 61.53 | 60.77 | 60.94 | 2,329,321 | -0.70(-1.13%) |
Aug 16, 2021 | 61.36 | 61.67 | 60.94 | 61.64 | 1,223,895 | +0.38(+0.62%) |
Aug 13, 2021 | 61.00 | 61.41 | 60.94 | 61.26 | 969,474 | +0.29(+0.47%) |
Aug 12, 2021 | 60.91 | 61.22 | 60.24 | 60.97 | 1,419,360 | +0.25(+0.41%) |
Aug 11, 2021 | 60.72 | 61.06 | 60.52 | 60.72 | 1,291,272 | +0.15(+0.24%) |
Aug 10, 2021 | 60.55 | 60.96 | 60.20 | 60.57 | 1,820,364 | +0.06(+0.10%) |
Aug 09, 2021 | 60.56 | 60.63 | 60.25 | 60.52 | 1,715,884 | -0.01(-0.02%) |
Aug 06, 2021 | 60.73 | 61.04 | 60.16 | 60.53 | 1,640,581 | +0.01(+0.02%) |
Aug 05, 2021 | 60.94 | 61.16 | 60.14 | 60.52 | 2,104,760 | -0.22(-0.36%) |
Aug 04, 2021 | 60.34 | 61.08 | 60.19 | 60.73 | 2,272,604 | +0.22(+0.37%) |
Aug 03, 2021 | 60.68 | 60.79 | 60.21 | 60.51 | 1,892,779 | +0.08(+0.13%) |
Aug 02, 2021 | 60.39 | 60.60 | 59.99 | 60.44 | 1,726,834 | +0.56(+0.93%) |
Jul 30, 2021 | 59.83 | 60.35 | 59.59 | 59.88 | 1,922,053 | +0.00(+0.01%) |
Jul 29, 2021 | 59.62 | 60.15 | 59.19 | 59.87 | 1,761,311 | +0.37(+0.62%) |
Jul 28, 2021 | 59.58 | 59.68 | 59.06 | 59.51 | 1,855,056 | -0.05(-0.09%) |
Jul 27, 2021 | 59.63 | 60.32 | 59.41 | 59.56 | 2,067,517 | -0.29(-0.48%) |
Jul 26, 2021 | 60.01 | 60.15 | 59.16 | 59.84 | 2,126,051 | -0.38(-0.63%) |
Jul 23, 2021 | 59.69 | 60.45 | 59.55 | 60.22 | 2,292,938 | +0.78(+1.31%) |
Jul 22, 2021 | 60.16 | 60.37 | 59.38 | 59.44 | 3,203,719 | -0.30(-0.50%) |
Jul 21, 2021 | 58.16 | 59.99 | 58.16 | 59.75 | 4,040,407 | +1.73(+2.97%) |
Jul 20, 2021 | 57.02 | 58.60 | 56.65 | 58.02 | 3,516,952 | +1.20(+2.12%) |
Jul 19, 2021 | 56.81 | 57.29 | 56.43 | 56.82 | 2,887,387 | -0.45(-0.78%) |
Jul 16, 2021 | 57.25 | 57.81 | 57.12 | 57.27 | 2,861,137 | -0.03(-0.06%) |
Jul 15, 2021 | 57.01 | 57.57 | 56.84 | 57.30 | 2,025,837 | +0.15(+0.26%) |
Jul 14, 2021 | 57.53 | 57.53 | 56.53 | 57.15 | 2,214,677 | -0.29(-0.50%) |
Jul 13, 2021 | 57.77 | 58.05 | 57.21 | 57.44 | 2,775,939 | -0.18(-0.31%) |
Jul 12, 2021 | 56.38 | 58.05 | 56.38 | 57.62 | 3,578,452 | +1.24(+2.21%) |
Jul 09, 2021 | 55.94 | 56.42 | 55.88 | 56.38 | 1,591,609 | +0.54(+0.97%) |
Jul 08, 2021 | 55.78 | 56.25 | 55.67 | 55.83 | 2,016,521 | -0.67(-1.18%) |
Jul 07, 2021 | 56.79 | 56.85 | 56.22 | 56.50 | 2,227,949 | -0.06(-0.11%) |
Jul 06, 2021 | 57.18 | 57.22 | 56.35 | 56.56 | 2,102,406 | -0.49(-0.85%) |
Jul 02, 2021 | 56.61 | 57.11 | 56.43 | 57.05 | 3,021,218 | +0.59(+1.05%) |
Jul 01, 2021 | 57.06 | 57.06 | 56.38 | 56.46 | 3,502,931 | +0.07(+0.13%) |
Jun 30, 2021 | 56.63 | 56.68 | 56.19 | 56.38 | 3,629,974 | -0.34(-0.59%) |
Jun 29, 2021 | 56.99 | 57.19 | 56.66 | 56.72 | 2,066,765 | -0.08(-0.15%) |
Jun 28, 2021 | 57.25 | 57.32 | 56.76 | 56.80 | 3,058,009 | -0.31(-0.54%) |
Jun 25, 2021 | 57.28 | 57.39 | 56.83 | 57.11 | 2,461,571 | +0.09(+0.15%) |
Jun 24, 2021 | 57.38 | 57.51 | 56.88 | 57.03 | 2,703,757 | -0.05(-0.09%) |
Jun 23, 2021 | 57.41 | 57.61 | 56.97 | 57.08 | 2,955,222 | -0.24(-0.41%) |
Jun 22, 2021 | 57.39 | 57.65 | 57.17 | 57.31 | 2,076,998 | -0.03(-0.04%) |
Jun 21, 2021 | 56.71 | 57.50 | 56.41 | 57.34 | 3,258,914 | +0.96(+1.70%) |
Jun 18, 2021 | 57.17 | 57.35 | 56.21 | 56.38 | 5,574,143 | -1.28(-2.22%) |
Jun 17, 2021 | 57.12 | 57.90 | 56.66 | 57.66 | 3,578,000 | +0.78(+1.38%) |
Jun 16, 2021 | 56.53 | 57.21 | 56.36 | 56.88 | 3,010,832 | +0.34(+0.60%) |
Jun 15, 2021 | 56.32 | 56.95 | 56.15 | 56.54 | 2,075,779 | +0.36(+0.65%) |
Jun 14, 2021 | 55.32 | 56.18 | 55.01 | 56.18 | 2,133,731 | +0.71(+1.28%) |
Jun 11, 2021 | 54.61 | 55.50 | 54.51 | 55.47 | 2,602,564 | +1.47(+2.73%) |
Jun 10, 2021 | 54.38 | 54.38 | 53.91 | 54.00 | 1,747,019 | -0.07(-0.13%) |
Jun 09, 2021 | 54.16 | 54.20 | 53.85 | 54.07 | 1,744,136 | +0.05(+0.09%) |
Jun 08, 2021 | 54.17 | 54.46 | 53.96 | 54.02 | 1,994,567 | +0.02(+0.04%) |
Jun 07, 2021 | 54.64 | 54.67 | 53.91 | 54.00 | 1,817,068 | -0.43(-0.78%) |
Jun 04, 2021 | 53.93 | 54.48 | 53.59 | 54.42 | 1,770,028 | +0.69(+1.29%) |
Jun 03, 2021 | 53.36 | 53.95 | 53.15 | 53.73 | 2,483,672 | +0.39(+0.73%) |
Jun 02, 2021 | 52.94 | 53.50 | 52.75 | 53.34 | 2,943,844 | +0.76(+1.45%) |