Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.48 | 52.48 | 52.33 | 52.38 | 3,166,165 | -0.24(-0.45%) |
Aug 30, 2021 | 52.55 | 52.62 | 52.51 | 52.62 | 2,122,448 | +0.05(+0.10%) |
Aug 27, 2021 | 52.45 | 52.56 | 52.45 | 52.56 | 1,922,468 | +0.07(+0.14%) |
Aug 26, 2021 | 52.45 | 52.49 | 52.44 | 52.49 | 1,851,713 | +0.02(+0.03%) |
Aug 25, 2021 | 52.54 | 52.59 | 52.44 | 52.47 | 2,481,717 | -0.21(-0.40%) |
Aug 24, 2021 | 52.69 | 52.70 | 52.64 | 52.68 | 2,627,617 | +0.01(+0.02%) |
Aug 23, 2021 | 52.66 | 52.71 | 52.65 | 52.67 | 1,712,014 | -0.05(-0.10%) |
Aug 20, 2021 | 52.74 | 52.75 | 52.69 | 52.73 | 2,745,749 | -0.02(-0.03%) |
Aug 19, 2021 | 52.72 | 52.74 | 52.65 | 52.74 | 2,506,585 | +0.06(+0.12%) |
Aug 18, 2021 | 52.71 | 52.72 | 52.65 | 52.68 | 1,834,756 | -0.01(-0.02%) |
Aug 17, 2021 | 52.66 | 52.71 | 52.64 | 52.69 | 2,142,800 | +0.02(+0.03%) |
Aug 16, 2021 | 52.71 | 52.74 | 52.65 | 52.67 | 2,187,433 | +0.00(+0.00%) |
Aug 13, 2021 | 52.61 | 52.68 | 52.60 | 52.67 | 1,733,237 | +0.03(+0.05%) |
Aug 12, 2021 | 52.63 | 52.66 | 52.60 | 52.64 | 1,829,017 | +0.01(+0.02%) |
Aug 11, 2021 | 52.59 | 52.68 | 52.58 | 52.64 | 2,145,531 | +0.01(+0.02%) |
Aug 10, 2021 | 52.69 | 52.70 | 52.61 | 52.63 | 1,956,820 | +0.01(+0.02%) |
Aug 09, 2021 | 52.63 | 52.67 | 52.59 | 52.62 | 2,040,469 | +0.02(+0.03%) |
Aug 06, 2021 | 52.62 | 52.64 | 52.58 | 52.60 | 2,257,860 | -0.18(-0.34%) |
Aug 05, 2021 | 52.81 | 52.81 | 52.73 | 52.78 | 1,890,149 | +0.03(+0.05%) |
Aug 04, 2021 | 52.80 | 52.80 | 52.68 | 52.75 | 2,298,225 | +0.03(+0.05%) |
Aug 03, 2021 | 52.71 | 52.74 | 52.70 | 52.73 | 2,750,539 | +0.05(+0.10%) |
Aug 02, 2021 | 52.64 | 52.72 | 52.63 | 52.67 | 2,745,357 | +0.06(+0.12%) |
Jul 30, 2021 | 52.58 | 52.61 | 52.57 | 52.61 | 1,907,022 | +0.05(+0.10%) |
Jul 29, 2021 | 52.54 | 52.56 | 52.51 | 52.55 | 1,762,113 | -0.01(-0.02%) |
Jul 28, 2021 | 52.53 | 52.59 | 52.52 | 52.56 | 3,082,687 | +0.02(+0.03%) |
Jul 27, 2021 | 52.56 | 52.57 | 52.52 | 52.54 | 4,390,088 | +0.07(+0.14%) |
Jul 26, 2021 | 52.53 | 52.54 | 52.47 | 52.47 | 4,390,302 | -0.05(-0.09%) |
Jul 23, 2021 | 52.48 | 52.53 | 52.47 | 52.52 | 3,113,745 | +0.04(+0.07%) |
Jul 22, 2021 | 52.41 | 52.49 | 52.39 | 52.48 | 2,896,747 | +0.05(+0.10%) |
Jul 21, 2021 | 52.42 | 52.44 | 52.39 | 52.43 | 4,501,637 | -0.05(-0.09%) |
Jul 20, 2021 | 52.56 | 52.56 | 52.44 | 52.47 | 3,484,688 | +0.00(+0.00%) |
Jul 19, 2021 | 52.44 | 52.49 | 52.44 | 52.47 | 2,563,147 | +0.13(+0.24%) |
Jul 16, 2021 | 52.32 | 52.36 | 52.28 | 52.34 | 2,841,148 | +0.06(+0.12%) |
Jul 15, 2021 | 52.29 | 52.30 | 52.22 | 52.28 | 2,990,637 | +0.09(+0.17%) |
Jul 14, 2021 | 52.13 | 52.21 | 52.13 | 52.19 | 3,410,499 | +0.09(+0.17%) |
Jul 13, 2021 | 52.14 | 52.19 | 52.07 | 52.10 | 11,417,815 | -0.05(-0.09%) |
Jul 12, 2021 | 52.14 | 52.17 | 52.12 | 52.14 | 5,681,792 | +0.07(+0.14%) |
Jul 09, 2021 | 52.08 | 52.08 | 52.05 | 52.07 | 3,834,796 | -0.10(-0.19%) |
Jul 08, 2021 | 52.17 | 52.23 | 52.14 | 52.17 | 2,336,896 | -0.01(-0.02%) |
Jul 07, 2021 | 52.17 | 52.21 | 52.12 | 52.18 | 2,370,095 | +0.10(+0.19%) |
Jul 06, 2021 | 51.99 | 52.08 | 51.97 | 52.08 | 2,251,136 | +0.11(+0.21%) |
Jul 02, 2021 | 51.94 | 51.97 | 51.92 | 51.97 | 1,775,551 | +0.10(+0.19%) |
Jul 01, 2021 | 51.86 | 51.87 | 51.82 | 51.87 | 2,231,101 | +0.04(+0.07%) |
Jun 30, 2021 | 51.83 | 51.88 | 51.83 | 51.83 | 2,585,170 | +0.08(+0.15%) |
Jun 29, 2021 | 51.73 | 51.77 | 51.72 | 51.76 | 2,287,971 | -0.05(-0.10%) |
Jun 28, 2021 | 51.72 | 51.82 | 51.72 | 51.81 | 2,412,356 | +0.11(+0.21%) |
Jun 25, 2021 | 51.76 | 51.76 | 51.68 | 51.70 | 1,685,650 | -0.08(-0.16%) |
Jun 24, 2021 | 51.78 | 51.80 | 51.75 | 51.78 | 2,683,527 | +0.03(+0.05%) |
Jun 23, 2021 | 51.78 | 51.80 | 51.73 | 51.75 | 1,939,669 | -0.04(-0.07%) |
Jun 22, 2021 | 51.76 | 51.80 | 51.74 | 51.79 | 1,825,091 | +0.01(+0.02%) |
Jun 21, 2021 | 51.78 | 51.79 | 51.73 | 51.78 | 2,454,361 | -0.04(-0.07%) |
Jun 18, 2021 | 51.83 | 51.86 | 51.79 | 51.82 | 2,696,846 | +0.02(+0.03%) |
Jun 17, 2021 | 51.70 | 51.82 | 51.69 | 51.80 | 2,357,921 | +0.05(+0.11%) |
Jun 16, 2021 | 51.85 | 51.88 | 51.71 | 51.74 | 2,926,034 | -0.08(-0.16%) |
Jun 15, 2021 | 51.83 | 51.85 | 51.82 | 51.83 | 1,981,613 | -0.06(-0.12%) |
Jun 14, 2021 | 51.91 | 51.93 | 51.88 | 51.89 | 2,486,420 | -0.12(-0.23%) |
Jun 11, 2021 | 52.04 | 52.04 | 51.97 | 52.01 | 2,619,444 | +0.10(+0.19%) |
Jun 10, 2021 | 51.82 | 51.92 | 51.81 | 51.91 | 2,360,884 | +0.05(+0.09%) |
Jun 09, 2021 | 51.88 | 51.91 | 51.84 | 51.86 | 2,699,836 | +0.10(+0.19%) |
Jun 08, 2021 | 51.73 | 51.77 | 51.73 | 51.76 | 1,760,038 | +0.07(+0.14%) |
Jun 07, 2021 | 51.70 | 51.70 | 51.68 | 51.69 | 2,921,570 | -0.05(-0.09%) |
Jun 04, 2021 | 51.67 | 51.73 | 51.64 | 51.73 | 2,487,186 | +0.13(+0.25%) |
Jun 03, 2021 | 51.65 | 51.65 | 51.61 | 51.61 | 2,113,844 | -0.08(-0.16%) |
Jun 02, 2021 | 51.66 | 51.69 | 51.63 | 51.69 | 3,460,167 | +0.05(+0.11%) |