Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.38 | 52.49 | 51.86 | 51.89 | 1,940,190 | -0.33(-0.63%) |
Aug 30, 2021 | 52.88 | 52.98 | 52.21 | 52.22 | 1,220,983 | -0.54(-1.03%) |
Aug 27, 2021 | 52.81 | 53.04 | 52.42 | 52.76 | 1,301,554 | -0.03(-0.06%) |
Aug 26, 2021 | 53.63 | 53.73 | 52.66 | 52.80 | 1,359,047 | -0.86(-1.61%) |
Aug 25, 2021 | 53.00 | 53.68 | 52.89 | 53.66 | 1,658,902 | +0.69(+1.30%) |
Aug 24, 2021 | 53.40 | 53.52 | 52.93 | 52.97 | 1,354,238 | -0.21(-0.39%) |
Aug 23, 2021 | 52.70 | 53.25 | 52.66 | 53.18 | 1,358,988 | +0.96(+1.83%) |
Aug 20, 2021 | 51.76 | 52.30 | 51.54 | 52.23 | 1,136,499 | +0.23(+0.44%) |
Aug 19, 2021 | 52.45 | 52.76 | 51.92 | 52.00 | 1,850,750 | -1.22(-2.28%) |
Aug 18, 2021 | 53.38 | 53.72 | 53.21 | 53.22 | 878,695 | -0.23(-0.44%) |
Aug 17, 2021 | 53.70 | 53.79 | 53.21 | 53.45 | 1,998,357 | -0.57(-1.06%) |
Aug 16, 2021 | 53.95 | 54.08 | 53.56 | 54.02 | 984,566 | -0.20(-0.37%) |
Aug 13, 2021 | 54.34 | 54.34 | 54.09 | 54.22 | 539,503 | -0.06(-0.11%) |
Aug 12, 2021 | 54.44 | 54.44 | 53.99 | 54.28 | 636,043 | -0.05(-0.09%) |
Aug 11, 2021 | 54.14 | 54.42 | 53.89 | 54.33 | 1,050,806 | +0.31(+0.57%) |
Aug 10, 2021 | 53.14 | 54.06 | 53.13 | 54.02 | 1,127,475 | +0.87(+1.64%) |
Aug 09, 2021 | 53.11 | 53.28 | 52.86 | 53.15 | 868,450 | +0.05(+0.09%) |
Aug 06, 2021 | 52.92 | 53.18 | 52.86 | 53.10 | 1,932,253 | +0.32(+0.60%) |
Aug 05, 2021 | 52.58 | 52.86 | 52.50 | 52.78 | 715,470 | +0.62(+1.19%) |
Aug 04, 2021 | 51.98 | 52.46 | 51.98 | 52.16 | 821,066 | -0.13(-0.26%) |
Aug 03, 2021 | 52.06 | 52.37 | 51.70 | 52.29 | 1,032,695 | +0.35(+0.68%) |
Aug 02, 2021 | 52.43 | 53.24 | 51.93 | 51.94 | 893,007 | -0.39(-0.75%) |
Jul 30, 2021 | 52.91 | 53.07 | 52.10 | 52.34 | 1,384,678 | -0.66(-1.25%) |
Jul 29, 2021 | 52.66 | 53.18 | 52.66 | 53.00 | 1,063,288 | +0.69(+1.31%) |
Jul 28, 2021 | 51.88 | 52.43 | 51.59 | 52.31 | 1,087,505 | +0.48(+0.92%) |
Jul 27, 2021 | 51.81 | 52.29 | 51.60 | 51.83 | 1,192,120 | -0.28(-0.53%) |
Jul 26, 2021 | 52.02 | 52.23 | 51.86 | 52.11 | 978,168 | +0.14(+0.27%) |
Jul 23, 2021 | 51.88 | 52.22 | 51.69 | 51.97 | 1,198,022 | +0.36(+0.70%) |
Jul 22, 2021 | 52.06 | 52.08 | 51.34 | 51.61 | 1,046,184 | -0.45(-0.87%) |
Jul 21, 2021 | 51.71 | 52.26 | 51.71 | 52.06 | 1,006,285 | +0.72(+1.40%) |
Jul 20, 2021 | 50.49 | 51.47 | 50.27 | 51.34 | 1,451,672 | +0.80(+1.59%) |
Jul 19, 2021 | 51.28 | 51.45 | 50.32 | 50.53 | 3,084,476 | -1.69(-3.24%) |
Jul 16, 2021 | 52.89 | 52.90 | 52.16 | 52.23 | 1,210,788 | -0.49(-0.92%) |
Jul 15, 2021 | 52.74 | 53.01 | 52.56 | 52.71 | 1,223,211 | -0.30(-0.57%) |
Jul 14, 2021 | 53.21 | 53.49 | 52.82 | 53.02 | 985,704 | +0.06(+0.11%) |
Jul 13, 2021 | 53.24 | 53.35 | 52.76 | 52.96 | 1,046,938 | -0.46(-0.86%) |
Jul 12, 2021 | 52.77 | 53.43 | 52.60 | 53.42 | 1,161,004 | +0.28(+0.52%) |
Jul 09, 2021 | 52.53 | 53.21 | 52.53 | 53.14 | 1,713,843 | +1.05(+2.01%) |
Jul 08, 2021 | 52.47 | 52.55 | 51.84 | 52.09 | 1,739,248 | -0.91(-1.72%) |
Jul 07, 2021 | 53.19 | 53.55 | 52.92 | 53.01 | 1,522,475 | -0.34(-0.64%) |
Jul 06, 2021 | 54.30 | 54.32 | 53.33 | 53.35 | 1,698,869 | -0.53(-0.98%) |
Jul 02, 2021 | 53.84 | 53.99 | 53.42 | 53.88 | 3,502,165 | -0.47(-0.87%) |
Jul 01, 2021 | 54.19 | 54.44 | 53.97 | 54.35 | 3,236,714 | +0.42(+0.78%) |
Jun 30, 2021 | 53.84 | 54.02 | 53.74 | 53.93 | 1,245,553 | +0.09(+0.17%) |
Jun 29, 2021 | 53.89 | 54.10 | 53.76 | 53.84 | 988,099 | -0.03(-0.06%) |
Jun 28, 2021 | 54.34 | 54.34 | 53.71 | 53.87 | 1,938,800 | -0.66(-1.22%) |
Jun 25, 2021 | 54.14 | 54.57 | 54.07 | 54.53 | 1,560,886 | +0.57(+1.06%) |
Jun 24, 2021 | 53.96 | 54.04 | 53.55 | 53.96 | 1,333,783 | +0.13(+0.25%) |
Jun 23, 2021 | 53.85 | 54.04 | 53.75 | 53.83 | 1,479,151 | +0.18(+0.34%) |
Jun 22, 2021 | 53.59 | 53.74 | 53.14 | 53.65 | 1,856,196 | +0.07(+0.12%) |
Jun 21, 2021 | 53.23 | 53.69 | 53.12 | 53.58 | 1,544,122 | +0.79(+1.49%) |
Jun 18, 2021 | 53.76 | 53.82 | 52.78 | 52.79 | 5,866,130 | -1.43(-2.63%) |
Jun 17, 2021 | 55.35 | 55.45 | 54.07 | 54.22 | 3,725,730 | -1.14(-2.07%) |
Jun 16, 2021 | 55.28 | 55.60 | 55.13 | 55.36 | 1,511,675 | +0.12(+0.23%) |
Jun 15, 2021 | 55.14 | 55.34 | 55.04 | 55.24 | 919,370 | +0.11(+0.20%) |
Jun 14, 2021 | 55.16 | 55.31 | 54.99 | 55.13 | 1,982,431 | -0.06(-0.11%) |
Jun 11, 2021 | 55.34 | 55.41 | 55.04 | 55.19 | 990,993 | -0.17(-0.30%) |
Jun 10, 2021 | 55.78 | 55.85 | 55.35 | 55.35 | 1,223,629 | -0.02(-0.04%) |
Jun 09, 2021 | 55.64 | 55.69 | 55.20 | 55.38 | 1,306,775 | -0.13(-0.24%) |
Jun 08, 2021 | 55.80 | 55.80 | 55.47 | 55.51 | 1,051,267 | -0.16(-0.28%) |
Jun 07, 2021 | 55.88 | 55.95 | 55.53 | 55.67 | 1,885,159 | -0.05(-0.09%) |
Jun 04, 2021 | 56.02 | 56.17 | 55.53 | 55.72 | 1,015,913 | -0.20(-0.36%) |
Jun 03, 2021 | 56.20 | 56.20 | 55.87 | 55.92 | 1,165,991 | -0.44(-0.78%) |
Jun 02, 2021 | 55.94 | 56.37 | 55.79 | 56.36 | 1,821,828 | +0.83(+1.49%) |