Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.54 | 57.92 | 57.29 | 57.92 | 1,872,596 | +0.18(+0.31%) |
Aug 30, 2021 | 57.74 | 57.93 | 57.41 | 57.74 | 1,967,751 | +0.24(+0.42%) |
Aug 27, 2021 | 56.44 | 57.67 | 56.44 | 57.50 | 2,417,122 | +1.46(+2.61%) |
Aug 26, 2021 | 56.79 | 57.09 | 55.65 | 56.04 | 3,468,604 | -1.28(-2.23%) |
Aug 25, 2021 | 56.70 | 57.35 | 56.60 | 57.32 | 1,493,228 | +0.68(+1.20%) |
Aug 24, 2021 | 56.68 | 56.83 | 56.42 | 56.64 | 1,784,574 | +0.08(+0.14%) |
Aug 23, 2021 | 56.39 | 56.99 | 56.36 | 56.56 | 2,801,307 | +0.93(+1.67%) |
Aug 20, 2021 | 53.99 | 55.80 | 53.83 | 55.63 | 4,543,035 | +2.09(+3.90%) |
Aug 19, 2021 | 53.21 | 54.58 | 52.76 | 53.54 | 8,154,419 | -0.96(-1.76%) |
Aug 18, 2021 | 56.13 | 56.47 | 54.22 | 54.50 | 4,538,853 | -1.92(-3.40%) |
Aug 17, 2021 | 56.46 | 56.90 | 54.96 | 56.42 | 4,969,025 | -0.95(-1.66%) |
Aug 16, 2021 | 56.70 | 57.38 | 56.11 | 57.37 | 2,635,037 | -0.07(-0.12%) |
Aug 13, 2021 | 57.87 | 58.03 | 57.32 | 57.44 | 1,906,268 | -0.04(-0.07%) |
Aug 12, 2021 | 56.73 | 57.80 | 56.63 | 57.48 | 1,921,291 | +0.60(+1.05%) |
Aug 11, 2021 | 56.39 | 57.04 | 56.17 | 56.88 | 2,613,788 | +0.87(+1.55%) |
Aug 10, 2021 | 56.00 | 56.49 | 55.78 | 56.01 | 1,808,933 | +0.26(+0.47%) |
Aug 09, 2021 | 55.48 | 55.95 | 55.20 | 55.75 | 1,704,072 | +0.30(+0.54%) |
Aug 06, 2021 | 55.01 | 55.48 | 54.83 | 55.45 | 1,912,064 | +0.70(+1.28%) |
Aug 05, 2021 | 54.34 | 54.76 | 54.29 | 54.75 | 1,760,066 | +0.66(+1.22%) |
Aug 04, 2021 | 53.56 | 54.35 | 53.44 | 54.09 | 2,638,852 | +0.04(+0.07%) |
Aug 03, 2021 | 53.11 | 54.07 | 52.43 | 54.05 | 5,008,571 | +1.28(+2.43%) |
Aug 02, 2021 | 54.10 | 54.17 | 52.57 | 52.77 | 3,184,832 | -1.01(-1.88%) |
Jul 30, 2021 | 53.48 | 54.41 | 53.42 | 53.78 | 3,461,569 | -0.68(-1.25%) |
Jul 29, 2021 | 54.25 | 54.63 | 54.14 | 54.46 | 2,528,786 | +0.49(+0.91%) |
Jul 28, 2021 | 53.60 | 54.38 | 52.77 | 53.97 | 4,411,863 | +0.69(+1.30%) |
Jul 27, 2021 | 53.65 | 53.65 | 51.84 | 53.28 | 5,218,196 | -0.89(-1.64%) |
Jul 26, 2021 | 53.41 | 54.17 | 53.09 | 54.17 | 2,206,702 | +0.48(+0.89%) |
Jul 23, 2021 | 54.23 | 54.25 | 53.65 | 53.69 | 2,558,632 | +0.02(+0.04%) |
Jul 22, 2021 | 53.93 | 54.32 | 53.20 | 53.67 | 2,976,743 | -0.48(-0.89%) |
Jul 21, 2021 | 53.03 | 54.19 | 52.95 | 54.15 | 3,890,715 | +1.70(+3.24%) |
Jul 20, 2021 | 50.58 | 52.77 | 50.13 | 52.45 | 5,987,759 | +2.05(+4.07%) |
Jul 19, 2021 | 52.73 | 52.96 | 48.54 | 50.40 | 12,375,995 | -3.86(-7.11%) |
Jul 16, 2021 | 56.05 | 56.24 | 54.23 | 54.26 | 3,773,309 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.63 | 54.78 | 55.47 | 3,851,442 | -0.35(-0.63%) |
Jul 14, 2021 | 55.90 | 56.10 | 54.89 | 55.82 | 2,824,447 | +0.56(+1.01%) |
Jul 13, 2021 | 55.58 | 56.17 | 55.13 | 55.26 | 3,496,819 | -0.49(-0.88%) |
Jul 12, 2021 | 55.36 | 55.77 | 55.20 | 55.75 | 2,304,283 | +0.33(+0.60%) |
Jul 09, 2021 | 54.39 | 55.53 | 54.23 | 55.42 | 3,815,858 | +2.13(+4.00%) |
Jul 08, 2021 | 53.02 | 54.08 | 52.73 | 53.29 | 5,985,058 | -2.11(-3.81%) |
Jul 07, 2021 | 55.76 | 55.80 | 54.48 | 55.40 | 2,398,800 | -0.04(-0.07%) |
Jul 06, 2021 | 56.39 | 56.39 | 54.61 | 55.44 | 3,537,040 | -0.65(-1.16%) |
Jul 02, 2021 | 56.73 | 56.93 | 55.91 | 56.09 | 2,863,076 | +0.04(+0.07%) |
Jul 01, 2021 | 55.88 | 56.11 | 55.63 | 56.05 | 2,793,925 | +0.50(+0.90%) |
Jun 30, 2021 | 55.12 | 55.84 | 54.92 | 55.55 | 2,926,482 | +0.21(+0.38%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.23 | 55.34 | 2,837,951 | -0.45(-0.81%) |
Jun 28, 2021 | 56.10 | 56.24 | 55.49 | 55.79 | 1,785,165 | -0.17(-0.30%) |
Jun 25, 2021 | 55.60 | 55.96 | 55.26 | 55.96 | 1,884,844 | +0.38(+0.68%) |
Jun 24, 2021 | 55.59 | 55.71 | 55.29 | 55.58 | 2,159,799 | +0.64(+1.16%) |
Jun 23, 2021 | 54.76 | 55.21 | 54.65 | 54.94 | 2,512,462 | +0.52(+0.96%) |
Jun 22, 2021 | 52.91 | 54.42 | 52.75 | 54.42 | 3,198,498 | +1.12(+2.10%) |
Jun 21, 2021 | 52.35 | 53.41 | 51.58 | 53.30 | 5,130,496 | +1.88(+3.66%) |
Jun 18, 2021 | 52.59 | 53.31 | 51.28 | 51.42 | 8,338,195 | -2.45(-4.55%) |
Jun 17, 2021 | 53.62 | 54.78 | 53.26 | 53.87 | 5,245,542 | +0.32(+0.60%) |
Jun 16, 2021 | 54.26 | 54.74 | 52.97 | 53.55 | 7,206,034 | -0.07(-0.13%) |
Jun 15, 2021 | 54.43 | 54.51 | 53.62 | 53.62 | 3,253,658 | -0.95(-1.74%) |
Jun 14, 2021 | 54.83 | 54.94 | 53.99 | 54.57 | 2,866,287 | -0.26(-0.47%) |
Jun 11, 2021 | 54.56 | 55.00 | 54.54 | 54.83 | 3,271,434 | +0.74(+1.37%) |
Jun 10, 2021 | 53.23 | 54.10 | 53.06 | 54.09 | 3,596,487 | +1.51(+2.87%) |
Jun 09, 2021 | 53.23 | 53.24 | 52.32 | 52.58 | 2,493,399 | -0.30(-0.57%) |
Jun 08, 2021 | 53.41 | 53.46 | 52.36 | 52.88 | 3,247,979 | -0.37(-0.69%) |
Jun 07, 2021 | 52.77 | 53.29 | 52.53 | 53.25 | 2,147,914 | +0.46(+0.87%) |
Jun 04, 2021 | 52.20 | 52.88 | 52.20 | 52.79 | 4,124,647 | +1.42(+2.76%) |
Jun 03, 2021 | 51.11 | 51.81 | 50.73 | 51.37 | 3,670,497 | -0.53(-1.02%) |
Jun 02, 2021 | 51.57 | 52.27 | 51.30 | 51.90 | 4,021,006 | +0.69(+1.35%) |