Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.10 | 51.28 | 51.04 | 51.26 | 1,666,463 | -0.11(-0.22%) |
Aug 30, 2021 | 51.06 | 51.40 | 51.06 | 51.37 | 1,251,500 | +0.27(+0.52%) |
Aug 27, 2021 | 51.32 | 51.45 | 51.06 | 51.11 | 1,578,726 | -0.21(-0.41%) |
Aug 26, 2021 | 51.22 | 51.43 | 51.11 | 51.32 | 1,400,594 | +0.16(+0.31%) |
Aug 25, 2021 | 50.97 | 51.24 | 50.84 | 51.16 | 1,647,060 | -0.34(-0.66%) |
Aug 24, 2021 | 51.30 | 51.68 | 51.22 | 51.50 | 1,323,621 | -0.41(-0.78%) |
Aug 23, 2021 | 51.80 | 52.04 | 51.66 | 51.91 | 1,170,400 | +0.01(+0.02%) |
Aug 20, 2021 | 51.63 | 52.14 | 51.55 | 51.90 | 1,397,433 | +0.39(+0.75%) |
Aug 19, 2021 | 51.45 | 51.82 | 51.42 | 51.51 | 2,240,588 | -0.33(-0.64%) |
Aug 18, 2021 | 52.29 | 52.31 | 51.82 | 51.84 | 1,511,668 | -0.73(-1.38%) |
Aug 17, 2021 | 52.38 | 52.73 | 52.35 | 52.57 | 1,546,433 | -0.09(-0.17%) |
Aug 16, 2021 | 52.48 | 52.73 | 52.33 | 52.66 | 2,005,224 | -0.52(-0.99%) |
Aug 13, 2021 | 52.85 | 53.25 | 52.82 | 53.19 | 1,383,257 | +0.68(+1.30%) |
Aug 12, 2021 | 52.65 | 52.73 | 52.50 | 52.50 | 931,871 | -0.29(-0.54%) |
Aug 11, 2021 | 52.73 | 52.93 | 52.69 | 52.79 | 1,403,109 | +0.23(+0.44%) |
Aug 10, 2021 | 52.63 | 52.72 | 52.37 | 52.56 | 1,081,141 | -0.16(-0.30%) |
Aug 09, 2021 | 52.66 | 52.73 | 52.51 | 52.72 | 1,433,677 | +0.43(+0.83%) |
Aug 06, 2021 | 52.28 | 52.41 | 52.17 | 52.28 | 1,400,692 | -0.38(-0.72%) |
Aug 05, 2021 | 52.85 | 52.93 | 52.51 | 52.66 | 1,774,017 | +0.29(+0.55%) |
Aug 04, 2021 | 52.93 | 53.08 | 52.26 | 52.37 | 2,206,523 | -0.40(-0.76%) |
Aug 03, 2021 | 52.55 | 52.79 | 52.51 | 52.77 | 1,758,709 | +0.51(+0.98%) |
Aug 02, 2021 | 52.33 | 52.56 | 52.02 | 52.26 | 1,520,463 | -0.24(-0.45%) |
Jul 30, 2021 | 52.89 | 52.97 | 52.49 | 52.50 | 2,077,587 | +0.01(+0.02%) |
Jul 29, 2021 | 52.10 | 52.69 | 52.09 | 52.49 | 2,631,963 | +0.84(+1.63%) |
Jul 28, 2021 | 51.41 | 51.70 | 51.31 | 51.65 | 3,218,415 | +0.13(+0.25%) |
Jul 27, 2021 | 51.21 | 51.61 | 51.19 | 51.52 | 2,442,541 | +0.66(+1.29%) |
Jul 26, 2021 | 51.29 | 51.42 | 50.84 | 50.87 | 2,440,640 | -1.15(-2.21%) |
Jul 23, 2021 | 51.57 | 52.10 | 51.43 | 52.02 | 2,805,414 | +1.35(+2.67%) |
Jul 22, 2021 | 51.05 | 51.20 | 50.64 | 50.67 | 5,063,450 | -2.91(-5.43%) |
Jul 21, 2021 | 53.83 | 54.00 | 53.47 | 53.58 | 1,819,670 | -0.10(-0.19%) |
Jul 20, 2021 | 53.78 | 54.12 | 53.52 | 53.68 | 2,065,975 | -0.68(-1.26%) |
Jul 19, 2021 | 54.37 | 54.64 | 54.02 | 54.36 | 1,900,614 | -0.53(-0.96%) |
Jul 16, 2021 | 54.77 | 54.99 | 54.54 | 54.89 | 1,990,038 | +0.47(+0.86%) |
Jul 15, 2021 | 54.50 | 54.54 | 54.12 | 54.43 | 1,238,681 | -0.12(-0.22%) |
Jul 14, 2021 | 54.34 | 54.60 | 54.15 | 54.54 | 1,250,325 | -0.03(-0.05%) |
Jul 13, 2021 | 54.44 | 54.86 | 54.43 | 54.57 | 956,077 | +0.05(+0.10%) |
Jul 12, 2021 | 54.29 | 54.67 | 54.29 | 54.52 | 1,119,524 | +0.23(+0.42%) |
Jul 09, 2021 | 54.02 | 54.40 | 54.02 | 54.29 | 1,403,308 | +0.27(+0.51%) |
Jul 08, 2021 | 54.12 | 54.32 | 53.77 | 54.02 | 1,435,741 | -0.67(-1.22%) |
Jul 07, 2021 | 54.26 | 54.86 | 54.12 | 54.68 | 1,167,615 | +0.67(+1.23%) |
Jul 06, 2021 | 54.03 | 54.12 | 53.75 | 54.02 | 1,224,553 | +0.22(+0.41%) |
Jul 02, 2021 | 53.52 | 53.96 | 53.45 | 53.80 | 1,141,397 | +0.16(+0.29%) |
Jul 01, 2021 | 53.47 | 53.70 | 53.45 | 53.64 | 1,492,626 | +0.26(+0.48%) |
Jun 30, 2021 | 53.51 | 53.94 | 53.18 | 53.39 | 1,840,851 | -0.69(-1.28%) |
Jun 29, 2021 | 54.24 | 54.24 | 53.96 | 54.08 | 1,047,603 | -0.23(-0.42%) |
Jun 28, 2021 | 54.21 | 54.54 | 54.16 | 54.31 | 1,224,659 | -0.06(-0.12%) |
Jun 25, 2021 | 54.16 | 54.44 | 53.99 | 54.37 | 1,501,519 | +0.32(+0.59%) |
Jun 24, 2021 | 54.21 | 54.36 | 53.92 | 54.05 | 1,634,061 | -0.27(-0.50%) |
Jun 23, 2021 | 55.05 | 55.08 | 54.30 | 54.33 | 1,408,854 | -0.41(-0.75%) |
Jun 22, 2021 | 54.86 | 54.96 | 54.69 | 54.74 | 1,056,342 | +0.00(+0.00%) |
Jun 21, 2021 | 54.54 | 54.76 | 54.43 | 54.74 | 1,260,461 | +0.44(+0.81%) |
Jun 18, 2021 | 54.58 | 54.64 | 54.07 | 54.30 | 2,166,613 | -1.24(-2.23%) |
Jun 17, 2021 | 55.12 | 55.66 | 55.09 | 55.54 | 1,340,173 | +0.24(+0.43%) |
Jun 16, 2021 | 56.29 | 56.41 | 55.29 | 55.30 | 1,461,736 | -0.22(-0.39%) |
Jun 15, 2021 | 55.84 | 55.92 | 55.46 | 55.52 | 1,126,210 | +0.00(+0.00%) |
Jun 14, 2021 | 55.09 | 55.52 | 55.00 | 55.52 | 996,279 | +0.43(+0.78%) |
Jun 11, 2021 | 55.03 | 55.16 | 54.91 | 55.09 | 1,210,927 | -0.13(-0.23%) |
Jun 10, 2021 | 55.13 | 55.37 | 55.03 | 55.22 | 1,650,327 | +0.52(+0.95%) |
Jun 09, 2021 | 55.29 | 55.41 | 54.69 | 54.70 | 1,881,077 | -0.42(-0.76%) |
Jun 08, 2021 | 55.58 | 55.58 | 55.08 | 55.12 | 1,073,015 | -0.25(-0.45%) |
Jun 07, 2021 | 55.29 | 55.39 | 55.11 | 55.37 | 910,512 | +0.05(+0.10%) |
Jun 04, 2021 | 55.25 | 55.43 | 55.10 | 55.31 | 1,011,382 | +0.09(+0.17%) |
Jun 03, 2021 | 55.05 | 55.24 | 54.86 | 55.22 | 1,139,075 | +0.07(+0.13%) |
Jun 02, 2021 | 54.95 | 55.20 | 54.73 | 55.15 | 1,532,068 | +0.41(+0.75%) |