Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.41 | 62.91 | 62.19 | 62.77 | 2,480,107 | +0.54(+0.87%) |
Aug 30, 2021 | 62.32 | 62.74 | 62.07 | 62.24 | 1,233,379 | +0.20(+0.32%) |
Aug 27, 2021 | 61.31 | 62.05 | 61.31 | 62.04 | 1,121,483 | +0.74(+1.21%) |
Aug 26, 2021 | 61.34 | 61.50 | 60.91 | 61.30 | 1,326,556 | -0.15(-0.24%) |
Aug 25, 2021 | 61.21 | 61.59 | 60.93 | 61.44 | 1,155,597 | +0.25(+0.40%) |
Aug 24, 2021 | 61.36 | 61.56 | 61.16 | 61.20 | 1,146,674 | +0.10(+0.17%) |
Aug 23, 2021 | 60.69 | 61.44 | 60.69 | 61.09 | 1,595,149 | +0.60(+0.99%) |
Aug 20, 2021 | 60.45 | 60.85 | 60.06 | 60.49 | 1,662,689 | +0.21(+0.35%) |
Aug 19, 2021 | 59.16 | 60.75 | 58.81 | 60.28 | 2,262,447 | +0.36(+0.60%) |
Aug 18, 2021 | 60.98 | 60.98 | 59.88 | 59.92 | 2,517,735 | -0.99(-1.63%) |
Aug 17, 2021 | 61.48 | 61.51 | 60.76 | 60.92 | 2,330,009 | -0.70(-1.13%) |
Aug 16, 2021 | 61.34 | 61.65 | 60.92 | 61.62 | 1,224,257 | +0.38(+0.62%) |
Aug 13, 2021 | 60.99 | 61.39 | 60.92 | 61.24 | 969,761 | +0.29(+0.47%) |
Aug 12, 2021 | 60.90 | 61.20 | 60.22 | 60.95 | 1,419,779 | +0.25(+0.41%) |
Aug 11, 2021 | 60.71 | 61.05 | 60.50 | 60.70 | 1,291,654 | +0.15(+0.24%) |
Aug 10, 2021 | 60.53 | 60.94 | 60.18 | 60.56 | 1,820,902 | +0.06(+0.10%) |
Aug 09, 2021 | 60.54 | 60.61 | 60.23 | 60.50 | 1,716,391 | -0.01(-0.02%) |
Aug 06, 2021 | 60.71 | 61.02 | 60.14 | 60.51 | 1,641,067 | +0.01(+0.02%) |
Aug 05, 2021 | 60.92 | 61.14 | 60.12 | 60.50 | 2,105,382 | -0.22(-0.36%) |
Aug 04, 2021 | 60.32 | 61.07 | 60.17 | 60.72 | 2,273,275 | +0.22(+0.37%) |
Aug 03, 2021 | 60.66 | 60.77 | 60.19 | 60.49 | 1,893,339 | +0.08(+0.13%) |
Aug 02, 2021 | 60.38 | 60.58 | 59.97 | 60.42 | 1,727,345 | +0.56(+0.93%) |
Jul 30, 2021 | 59.81 | 60.33 | 59.57 | 59.86 | 1,922,621 | +0.00(+0.01%) |
Jul 29, 2021 | 59.60 | 60.13 | 59.17 | 59.86 | 1,761,832 | +0.37(+0.62%) |
Jul 28, 2021 | 59.56 | 59.66 | 59.05 | 59.49 | 1,855,605 | -0.05(-0.09%) |
Jul 27, 2021 | 59.62 | 60.31 | 59.39 | 59.54 | 2,068,128 | -0.29(-0.48%) |
Jul 26, 2021 | 59.99 | 60.14 | 59.14 | 59.82 | 2,126,680 | -0.38(-0.63%) |
Jul 23, 2021 | 59.67 | 60.43 | 59.53 | 60.20 | 2,293,616 | +0.78(+1.31%) |
Jul 22, 2021 | 60.14 | 60.35 | 59.36 | 59.43 | 3,204,666 | -0.30(-0.50%) |
Jul 21, 2021 | 58.14 | 59.97 | 58.14 | 59.73 | 4,041,601 | +1.73(+2.97%) |
Jul 20, 2021 | 57.00 | 58.59 | 56.63 | 58.00 | 3,517,992 | +1.20(+2.12%) |
Jul 19, 2021 | 56.80 | 57.28 | 56.41 | 56.80 | 2,888,240 | -0.45(-0.78%) |
Jul 16, 2021 | 57.23 | 57.79 | 57.10 | 57.25 | 2,861,983 | -0.03(-0.06%) |
Jul 15, 2021 | 56.99 | 57.55 | 56.83 | 57.28 | 2,026,436 | +0.15(+0.26%) |
Jul 14, 2021 | 57.51 | 57.51 | 56.51 | 57.13 | 2,215,332 | -0.29(-0.50%) |
Jul 13, 2021 | 57.75 | 58.04 | 57.19 | 57.42 | 2,776,760 | -0.18(-0.31%) |
Jul 12, 2021 | 56.36 | 58.03 | 56.36 | 57.60 | 3,579,510 | +1.24(+2.21%) |
Jul 09, 2021 | 55.92 | 56.40 | 55.87 | 56.36 | 1,592,080 | +0.54(+0.97%) |
Jul 08, 2021 | 55.77 | 56.23 | 55.65 | 55.82 | 2,017,117 | -0.67(-1.18%) |
Jul 07, 2021 | 56.77 | 56.83 | 56.20 | 56.48 | 2,228,608 | -0.06(-0.11%) |
Jul 06, 2021 | 57.16 | 57.21 | 56.33 | 56.55 | 2,103,027 | -0.49(-0.85%) |
Jul 02, 2021 | 56.59 | 57.09 | 56.41 | 57.03 | 3,022,111 | +0.59(+1.05%) |
Jul 01, 2021 | 57.04 | 57.04 | 56.37 | 56.44 | 3,503,967 | +0.07(+0.13%) |
Jun 30, 2021 | 56.61 | 56.66 | 56.17 | 56.37 | 3,631,048 | -0.34(-0.59%) |
Jun 29, 2021 | 56.97 | 57.17 | 56.64 | 56.70 | 2,067,376 | -0.08(-0.15%) |
Jun 28, 2021 | 57.24 | 57.30 | 56.75 | 56.79 | 3,058,913 | -0.31(-0.54%) |
Jun 25, 2021 | 57.26 | 57.37 | 56.81 | 57.10 | 2,462,299 | +0.09(+0.15%) |
Jun 24, 2021 | 57.36 | 57.49 | 56.87 | 57.01 | 2,704,557 | -0.05(-0.09%) |
Jun 23, 2021 | 57.39 | 57.60 | 56.95 | 57.06 | 2,956,096 | -0.24(-0.41%) |
Jun 22, 2021 | 57.37 | 57.63 | 57.16 | 57.30 | 2,077,612 | -0.03(-0.04%) |
Jun 21, 2021 | 56.70 | 57.48 | 56.40 | 57.32 | 3,259,878 | +0.96(+1.70%) |
Jun 18, 2021 | 57.15 | 57.33 | 56.20 | 56.37 | 5,575,791 | -1.28(-2.22%) |
Jun 17, 2021 | 57.10 | 57.88 | 56.64 | 57.65 | 3,579,057 | +0.78(+1.38%) |
Jun 16, 2021 | 56.51 | 57.20 | 56.34 | 56.87 | 3,011,723 | +0.34(+0.60%) |
Jun 15, 2021 | 56.30 | 56.93 | 56.13 | 56.53 | 2,076,393 | +0.36(+0.65%) |
Jun 14, 2021 | 55.31 | 56.17 | 54.99 | 56.16 | 2,134,362 | +0.71(+1.28%) |
Jun 11, 2021 | 54.59 | 55.48 | 54.49 | 55.45 | 2,603,333 | +1.47(+2.73%) |
Jun 10, 2021 | 54.37 | 54.37 | 53.89 | 53.98 | 1,747,536 | -0.07(-0.13%) |
Jun 09, 2021 | 54.15 | 54.19 | 53.83 | 54.05 | 1,744,651 | +0.05(+0.09%) |
Jun 08, 2021 | 54.16 | 54.45 | 53.95 | 54.00 | 1,995,157 | +0.02(+0.04%) |
Jun 07, 2021 | 54.63 | 54.65 | 53.90 | 53.98 | 1,817,605 | -0.43(-0.78%) |
Jun 04, 2021 | 53.91 | 54.46 | 53.57 | 54.41 | 1,770,551 | +0.69(+1.29%) |
Jun 03, 2021 | 53.34 | 53.93 | 53.13 | 53.71 | 2,484,406 | +0.39(+0.73%) |
Jun 02, 2021 | 52.92 | 53.48 | 52.74 | 53.32 | 2,944,715 | +0.76(+1.45%) |