Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.76 | 55.92 | 54.76 | 55.40 | 6,913,962 | +0.32(+0.58%) |
Aug 30, 2021 | 56.40 | 56.54 | 55.03 | 55.09 | 6,567,298 | -1.02(-1.82%) |
Aug 27, 2021 | 54.96 | 56.58 | 54.96 | 56.11 | 7,013,410 | +1.80(+3.32%) |
Aug 26, 2021 | 54.91 | 55.05 | 54.23 | 54.30 | 5,326,817 | -0.50(-0.92%) |
Aug 25, 2021 | 54.13 | 55.34 | 53.75 | 54.81 | 5,636,189 | +0.63(+1.16%) |
Aug 24, 2021 | 53.56 | 54.55 | 53.32 | 54.18 | 4,917,719 | +1.07(+2.01%) |
Aug 23, 2021 | 52.29 | 53.26 | 52.15 | 53.11 | 4,813,373 | +1.92(+3.74%) |
Aug 20, 2021 | 50.14 | 51.32 | 49.98 | 51.20 | 6,380,134 | +0.50(+1.00%) |
Aug 19, 2021 | 51.82 | 52.27 | 50.06 | 50.69 | 8,756,977 | -1.92(-3.64%) |
Aug 18, 2021 | 53.26 | 54.07 | 52.54 | 52.61 | 4,721,719 | -0.77(-1.44%) |
Aug 17, 2021 | 53.68 | 54.47 | 53.03 | 53.38 | 6,192,877 | -0.65(-1.21%) |
Aug 16, 2021 | 53.97 | 54.59 | 53.57 | 54.03 | 6,086,565 | -0.71(-1.30%) |
Aug 13, 2021 | 55.14 | 55.45 | 54.68 | 54.74 | 3,932,801 | -0.36(-0.66%) |
Aug 12, 2021 | 54.55 | 55.14 | 54.09 | 55.10 | 5,347,482 | +0.37(+0.68%) |
Aug 11, 2021 | 53.96 | 54.81 | 53.75 | 54.73 | 5,247,212 | +0.61(+1.13%) |
Aug 10, 2021 | 53.40 | 54.29 | 53.18 | 54.12 | 6,538,629 | +1.17(+2.20%) |
Aug 09, 2021 | 52.32 | 53.57 | 52.24 | 52.96 | 5,890,437 | -0.18(-0.33%) |
Aug 06, 2021 | 53.07 | 53.47 | 52.24 | 53.13 | 6,863,881 | +0.85(+1.63%) |
Aug 05, 2021 | 51.05 | 53.06 | 50.92 | 52.28 | 7,739,795 | +1.95(+3.88%) |
Aug 04, 2021 | 50.67 | 51.75 | 50.15 | 50.33 | 6,610,493 | -1.44(-2.79%) |
Aug 03, 2021 | 50.24 | 51.78 | 49.66 | 51.77 | 5,286,311 | +1.37(+2.72%) |
Aug 02, 2021 | 51.17 | 52.21 | 50.19 | 50.40 | 5,681,924 | -0.70(-1.38%) |
Jul 30, 2021 | 51.37 | 51.91 | 50.70 | 51.11 | 3,935,664 | -0.66(-1.27%) |
Jul 29, 2021 | 51.93 | 52.26 | 51.34 | 51.76 | 3,469,292 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.65 | 50.11 | 51.16 | 3,453,834 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.42 | 49.62 | 50.29 | 3,917,410 | -0.30(-0.59%) |
Jul 26, 2021 | 49.82 | 50.66 | 49.82 | 50.59 | 4,266,054 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.70 | 48.72 | 49.45 | 3,304,557 | +0.04(+0.07%) |
Jul 22, 2021 | 49.81 | 49.81 | 48.86 | 49.41 | 3,435,147 | -0.64(-1.28%) |
Jul 21, 2021 | 49.01 | 50.45 | 48.99 | 50.05 | 6,265,712 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.70 | 48.24 | 6,120,678 | +1.15(+2.44%) |
Jul 19, 2021 | 47.40 | 47.93 | 46.45 | 47.09 | 11,654,144 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.18 | 49.29 | 7,308,203 | -0.92(-1.82%) |
Jul 15, 2021 | 50.53 | 51.06 | 50.00 | 50.21 | 7,940,583 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.53 | 50.92 | 51.01 | 8,426,521 | -2.11(-3.97%) |
Jul 13, 2021 | 53.65 | 53.83 | 52.90 | 53.12 | 5,333,478 | -0.86(-1.59%) |
Jul 12, 2021 | 53.81 | 54.76 | 53.33 | 53.98 | 5,341,553 | -0.32(-0.60%) |
Jul 09, 2021 | 53.74 | 54.37 | 52.92 | 54.31 | 6,241,205 | +1.14(+2.14%) |
Jul 08, 2021 | 52.52 | 53.60 | 52.18 | 53.17 | 7,453,595 | -0.46(-0.86%) |
Jul 07, 2021 | 54.42 | 54.77 | 53.05 | 53.63 | 4,523,479 | -0.94(-1.73%) |
Jul 06, 2021 | 56.28 | 56.44 | 54.42 | 54.58 | 10,163,749 | -1.94(-3.44%) |
Jul 02, 2021 | 56.92 | 56.92 | 55.89 | 56.52 | 4,659,627 | -0.19(-0.33%) |
Jul 01, 2021 | 56.87 | 57.18 | 56.29 | 56.71 | 4,337,068 | +0.79(+1.41%) |
Jun 30, 2021 | 55.81 | 56.32 | 55.57 | 55.92 | 4,129,923 | +0.31(+0.57%) |
Jun 29, 2021 | 56.38 | 56.57 | 55.54 | 55.60 | 3,922,282 | -0.39(-0.69%) |
Jun 28, 2021 | 57.75 | 57.87 | 55.91 | 55.99 | 6,527,275 | -1.90(-3.28%) |
Jun 25, 2021 | 57.83 | 58.06 | 57.11 | 57.89 | 10,397,676 | +0.19(+0.34%) |
Jun 24, 2021 | 57.38 | 57.84 | 56.86 | 57.70 | 2,858,996 | +0.73(+1.28%) |
Jun 23, 2021 | 57.44 | 58.17 | 56.95 | 56.96 | 3,823,672 | +0.19(+0.34%) |
Jun 22, 2021 | 56.21 | 57.09 | 55.88 | 56.77 | 4,585,844 | +0.27(+0.48%) |
Jun 21, 2021 | 54.91 | 56.61 | 54.74 | 56.50 | 5,032,731 | +2.02(+3.70%) |
Jun 18, 2021 | 55.69 | 56.00 | 54.47 | 54.48 | 9,703,539 | -1.93(-3.43%) |
Jun 17, 2021 | 58.56 | 59.01 | 55.93 | 56.42 | 7,790,343 | -2.15(-3.67%) |
Jun 16, 2021 | 58.74 | 59.06 | 58.03 | 58.57 | 5,869,652 | -0.36(-0.61%) |
Jun 15, 2021 | 58.58 | 59.50 | 58.37 | 58.93 | 6,733,016 | +0.63(+1.08%) |
Jun 14, 2021 | 58.66 | 58.96 | 58.09 | 58.30 | 9,478,365 | -0.18(-0.30%) |
Jun 11, 2021 | 58.95 | 59.23 | 58.45 | 58.47 | 3,968,095 | -0.24(-0.41%) |
Jun 10, 2021 | 59.84 | 60.01 | 58.35 | 58.71 | 7,541,957 | -0.16(-0.27%) |
Jun 09, 2021 | 59.50 | 59.88 | 58.82 | 58.87 | 14,252,392 | -0.44(-0.75%) |
Jun 08, 2021 | 58.55 | 59.39 | 58.11 | 59.32 | 10,648,157 | +0.69(+1.18%) |
Jun 07, 2021 | 58.88 | 59.26 | 58.33 | 58.62 | 6,396,345 | -0.31(-0.52%) |
Jun 04, 2021 | 58.95 | 59.12 | 58.13 | 58.93 | 6,214,811 | +0.38(+0.65%) |
Jun 03, 2021 | 58.21 | 58.95 | 57.82 | 58.55 | 8,234,241 | +0.26(+0.44%) |
Jun 02, 2021 | 58.31 | 58.66 | 57.51 | 58.29 | 8,158,699 | +0.44(+0.77%) |