Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.41 | 60.99 | 60.15 | 60.61 | 3,791,052 | +0.25(+0.42%) |
Aug 30, 2021 | 60.64 | 60.67 | 60.30 | 60.36 | 1,304,998 | -0.02(-0.04%) |
Aug 27, 2021 | 60.47 | 60.70 | 60.19 | 60.38 | 2,290,695 | +0.03(+0.05%) |
Aug 26, 2021 | 60.13 | 60.67 | 59.99 | 60.35 | 2,289,522 | +0.09(+0.15%) |
Aug 25, 2021 | 59.92 | 60.37 | 59.68 | 60.26 | 1,886,288 | +0.28(+0.47%) |
Aug 24, 2021 | 60.47 | 60.54 | 59.74 | 59.97 | 3,555,225 | -0.42(-0.70%) |
Aug 23, 2021 | 61.35 | 61.35 | 60.29 | 60.39 | 2,637,216 | -0.67(-1.10%) |
Aug 20, 2021 | 60.25 | 61.20 | 59.87 | 61.07 | 5,431,215 | +0.64(+1.05%) |
Aug 19, 2021 | 60.71 | 61.44 | 60.35 | 60.43 | 2,239,384 | -0.28(-0.47%) |
Aug 18, 2021 | 61.28 | 61.28 | 60.48 | 60.71 | 1,688,436 | -0.60(-0.97%) |
Aug 17, 2021 | 60.83 | 61.37 | 60.55 | 61.31 | 1,607,829 | +0.15(+0.24%) |
Aug 16, 2021 | 61.38 | 62.07 | 61.01 | 61.16 | 2,469,609 | -0.09(-0.15%) |
Aug 13, 2021 | 60.82 | 61.29 | 60.56 | 61.26 | 1,546,878 | +0.62(+1.02%) |
Aug 12, 2021 | 60.33 | 60.82 | 60.22 | 60.64 | 1,325,993 | +0.19(+0.32%) |
Aug 11, 2021 | 60.44 | 60.72 | 60.23 | 60.44 | 2,186,520 | +0.11(+0.19%) |
Aug 10, 2021 | 60.03 | 60.52 | 59.87 | 60.33 | 1,416,366 | +0.22(+0.37%) |
Aug 09, 2021 | 60.58 | 60.70 | 59.71 | 60.11 | 1,803,301 | -0.49(-0.81%) |
Aug 06, 2021 | 61.00 | 61.07 | 60.51 | 60.60 | 1,552,860 | -0.28(-0.46%) |
Aug 05, 2021 | 59.76 | 60.89 | 59.72 | 60.87 | 2,076,805 | +0.95(+1.59%) |
Aug 04, 2021 | 59.95 | 60.01 | 59.12 | 59.92 | 2,179,687 | -0.51(-0.85%) |
Aug 03, 2021 | 60.33 | 60.64 | 60.01 | 60.44 | 1,614,500 | +0.33(+0.56%) |
Aug 02, 2021 | 60.01 | 60.77 | 59.85 | 60.10 | 1,820,551 | +0.27(+0.46%) |
Jul 30, 2021 | 60.49 | 61.01 | 59.61 | 59.83 | 2,476,432 | -0.81(-1.34%) |
Jul 29, 2021 | 61.10 | 61.10 | 60.37 | 60.64 | 1,708,005 | -0.16(-0.26%) |
Jul 28, 2021 | 60.77 | 60.95 | 59.97 | 60.80 | 2,253,262 | +0.07(+0.11%) |
Jul 27, 2021 | 59.85 | 60.83 | 59.42 | 60.73 | 2,671,842 | +0.88(+1.48%) |
Jul 26, 2021 | 59.85 | 60.12 | 59.59 | 59.85 | 1,751,356 | -0.01(-0.02%) |
Jul 23, 2021 | 59.28 | 59.98 | 59.23 | 59.86 | 1,498,255 | +0.73(+1.24%) |
Jul 22, 2021 | 59.62 | 59.87 | 59.08 | 59.13 | 1,796,489 | -0.54(-0.91%) |
Jul 21, 2021 | 60.62 | 61.05 | 59.57 | 59.67 | 2,324,424 | -0.74(-1.23%) |
Jul 20, 2021 | 59.45 | 60.54 | 59.45 | 60.41 | 3,038,011 | +0.96(+1.62%) |
Jul 19, 2021 | 61.02 | 61.40 | 58.81 | 59.45 | 4,296,413 | -2.01(-3.26%) |
Jul 16, 2021 | 60.84 | 61.71 | 60.60 | 61.45 | 3,853,214 | +0.75(+1.24%) |
Jul 15, 2021 | 60.20 | 60.73 | 60.08 | 60.70 | 3,570,470 | +0.18(+0.30%) |
Jul 14, 2021 | 60.64 | 60.93 | 60.28 | 60.52 | 3,462,415 | +0.02(+0.04%) |
Jul 13, 2021 | 61.06 | 61.21 | 60.21 | 60.50 | 1,854,367 | -0.60(-0.99%) |
Jul 12, 2021 | 60.68 | 61.20 | 60.43 | 61.10 | 2,067,517 | +0.27(+0.44%) |
Jul 09, 2021 | 60.57 | 60.97 | 60.13 | 60.84 | 3,355,102 | +0.43(+0.70%) |
Jul 08, 2021 | 60.61 | 61.04 | 60.30 | 60.41 | 2,882,872 | -0.70(-1.14%) |
Jul 07, 2021 | 60.99 | 61.20 | 60.62 | 61.11 | 2,222,016 | +0.04(+0.06%) |
Jul 06, 2021 | 61.00 | 61.24 | 60.11 | 61.07 | 2,774,320 | -0.15(-0.24%) |
Jul 02, 2021 | 60.95 | 61.31 | 60.37 | 61.22 | 3,449,173 | +0.32(+0.52%) |
Jul 01, 2021 | 60.18 | 61.16 | 59.81 | 60.90 | 4,809,885 | +0.73(+1.22%) |
Jun 30, 2021 | 60.25 | 60.72 | 59.49 | 60.17 | 5,979,433 | -0.56(-0.93%) |
Jun 29, 2021 | 62.07 | 62.07 | 60.28 | 60.73 | 5,442,484 | -1.62(-2.59%) |
Jun 28, 2021 | 62.68 | 62.77 | 62.09 | 62.35 | 2,658,258 | -0.09(-0.14%) |
Jun 25, 2021 | 61.42 | 62.48 | 61.41 | 62.44 | 3,402,788 | +0.87(+1.42%) |
Jun 24, 2021 | 61.63 | 61.98 | 61.37 | 61.56 | 2,330,561 | -0.00(-0.01%) |
Jun 23, 2021 | 62.11 | 62.11 | 61.18 | 61.57 | 2,588,728 | -0.63(-1.01%) |
Jun 22, 2021 | 62.65 | 62.81 | 62.12 | 62.20 | 3,269,423 | -0.69(-1.09%) |
Jun 21, 2021 | 62.89 | 63.48 | 62.22 | 62.89 | 3,834,762 | +0.31(+0.50%) |
Jun 18, 2021 | 63.23 | 63.48 | 62.55 | 62.57 | 7,106,753 | -1.28(-2.00%) |
Jun 17, 2021 | 64.12 | 64.53 | 63.69 | 63.85 | 2,886,487 | -0.26(-0.41%) |
Jun 16, 2021 | 65.54 | 65.74 | 63.98 | 64.11 | 3,706,822 | -1.32(-2.01%) |
Jun 15, 2021 | 65.09 | 65.82 | 64.87 | 65.43 | 3,095,774 | +0.37(+0.57%) |
Jun 14, 2021 | 64.92 | 65.25 | 64.34 | 65.06 | 5,878,677 | +0.46(+0.71%) |
Jun 11, 2021 | 63.60 | 64.76 | 63.33 | 64.60 | 5,557,823 | +1.16(+1.83%) |
Jun 10, 2021 | 63.33 | 63.92 | 63.11 | 63.44 | 3,278,939 | +0.11(+0.18%) |
Jun 09, 2021 | 61.95 | 63.57 | 61.68 | 63.33 | 4,648,438 | +1.82(+2.95%) |
Jun 08, 2021 | 62.04 | 62.04 | 61.08 | 61.51 | 4,128,098 | -0.30(-0.49%) |
Jun 07, 2021 | 62.11 | 62.24 | 61.75 | 61.81 | 3,265,576 | -0.15(-0.23%) |
Jun 04, 2021 | 62.39 | 62.57 | 61.72 | 61.96 | 3,932,519 | -0.27(-0.43%) |
Jun 03, 2021 | 61.25 | 62.40 | 61.25 | 62.23 | 3,714,247 | +0.53(+0.86%) |
Jun 02, 2021 | 61.80 | 61.97 | 61.28 | 61.70 | 6,047,292 | -0.04(-0.07%) |