Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.71 | 53.36 | 52.52 | 53.03 | 3,611,331 | +0.23(+0.44%) |
Aug 30, 2021 | 53.39 | 53.41 | 52.72 | 52.79 | 2,039,843 | -0.62(-1.16%) |
Aug 27, 2021 | 52.94 | 53.63 | 52.76 | 53.41 | 1,782,498 | +0.65(+1.22%) |
Aug 26, 2021 | 53.52 | 53.54 | 52.72 | 52.77 | 2,058,274 | -0.66(-1.24%) |
Aug 25, 2021 | 53.18 | 53.84 | 52.87 | 53.43 | 2,789,597 | +0.37(+0.71%) |
Aug 24, 2021 | 53.19 | 53.35 | 52.87 | 53.06 | 2,031,997 | +0.00(+0.00%) |
Aug 23, 2021 | 53.05 | 53.55 | 52.49 | 53.06 | 2,495,474 | +0.33(+0.62%) |
Aug 20, 2021 | 52.25 | 52.86 | 51.92 | 52.73 | 1,920,493 | +0.41(+0.79%) |
Aug 19, 2021 | 52.08 | 52.70 | 51.93 | 52.32 | 2,580,796 | -0.42(-0.80%) |
Aug 18, 2021 | 53.08 | 53.52 | 52.71 | 52.74 | 2,726,120 | -0.69(-1.30%) |
Aug 17, 2021 | 53.18 | 53.70 | 52.97 | 53.43 | 2,574,847 | -0.07(-0.14%) |
Aug 16, 2021 | 53.02 | 53.62 | 52.72 | 53.51 | 2,669,130 | +0.24(+0.45%) |
Aug 13, 2021 | 53.50 | 53.61 | 53.15 | 53.26 | 1,807,753 | -0.09(-0.17%) |
Aug 12, 2021 | 53.15 | 53.42 | 52.88 | 53.36 | 2,055,075 | +0.38(+0.72%) |
Aug 11, 2021 | 52.86 | 53.20 | 52.51 | 52.97 | 3,378,499 | +0.23(+0.44%) |
Aug 10, 2021 | 52.12 | 52.98 | 51.81 | 52.74 | 3,357,479 | +0.55(+1.05%) |
Aug 09, 2021 | 52.22 | 52.45 | 51.72 | 52.19 | 2,355,439 | -0.12(-0.23%) |
Aug 06, 2021 | 52.10 | 52.47 | 52.00 | 52.31 | 3,400,281 | +0.62(+1.21%) |
Aug 05, 2021 | 51.63 | 52.07 | 51.31 | 51.69 | 2,264,091 | +0.59(+1.15%) |
Aug 04, 2021 | 51.14 | 51.69 | 50.94 | 51.11 | 3,736,120 | -0.61(-1.19%) |
Aug 03, 2021 | 51.32 | 51.76 | 50.49 | 51.72 | 2,931,056 | +0.83(+1.63%) |
Aug 02, 2021 | 51.45 | 52.19 | 50.83 | 50.89 | 3,439,088 | -0.27(-0.53%) |
Jul 30, 2021 | 51.65 | 52.00 | 51.11 | 51.16 | 3,692,778 | -0.57(-1.10%) |
Jul 29, 2021 | 51.77 | 52.28 | 51.04 | 51.73 | 4,782,839 | +1.69(+3.38%) |
Jul 28, 2021 | 50.23 | 50.48 | 49.56 | 50.04 | 2,993,889 | -0.01(-0.02%) |
Jul 27, 2021 | 49.57 | 50.20 | 49.24 | 50.04 | 2,766,120 | +0.09(+0.19%) |
Jul 26, 2021 | 49.60 | 50.13 | 49.60 | 49.95 | 1,966,200 | +0.31(+0.62%) |
Jul 23, 2021 | 49.64 | 50.01 | 49.45 | 49.64 | 2,334,743 | +0.25(+0.51%) |
Jul 22, 2021 | 50.15 | 50.31 | 49.26 | 49.39 | 2,921,819 | -0.73(-1.45%) |
Jul 21, 2021 | 49.85 | 50.63 | 49.58 | 50.12 | 3,104,690 | +0.84(+1.70%) |
Jul 20, 2021 | 48.00 | 49.70 | 47.89 | 49.28 | 3,771,068 | +1.18(+2.46%) |
Jul 19, 2021 | 48.50 | 48.82 | 47.77 | 48.10 | 5,015,423 | -1.31(-2.65%) |
Jul 16, 2021 | 49.95 | 50.03 | 49.26 | 49.41 | 8,039,095 | -0.44(-0.88%) |
Jul 15, 2021 | 49.21 | 50.00 | 49.10 | 49.85 | 3,221,041 | +0.29(+0.58%) |
Jul 14, 2021 | 49.35 | 49.92 | 49.06 | 49.56 | 2,862,963 | +0.18(+0.36%) |
Jul 13, 2021 | 49.88 | 50.18 | 49.13 | 49.38 | 3,824,697 | -0.54(-1.08%) |
Jul 12, 2021 | 49.58 | 50.17 | 49.07 | 49.92 | 5,395,309 | +0.30(+0.60%) |
Jul 09, 2021 | 49.45 | 49.83 | 49.23 | 49.63 | 5,203,258 | +0.95(+1.95%) |
Jul 08, 2021 | 49.10 | 49.34 | 48.42 | 48.68 | 3,659,766 | -1.33(-2.66%) |
Jul 07, 2021 | 49.22 | 50.04 | 49.15 | 50.01 | 3,327,642 | +0.46(+0.92%) |
Jul 06, 2021 | 50.23 | 50.24 | 49.33 | 49.55 | 4,146,748 | -0.82(-1.63%) |
Jul 02, 2021 | 50.19 | 50.43 | 49.95 | 50.37 | 3,048,741 | +0.14(+0.28%) |
Jul 01, 2021 | 50.26 | 50.51 | 49.87 | 50.23 | 3,830,918 | +0.32(+0.63%) |
Jun 30, 2021 | 49.63 | 49.96 | 49.42 | 49.91 | 3,455,276 | +0.10(+0.21%) |
Jun 29, 2021 | 49.84 | 50.13 | 49.60 | 49.81 | 2,972,918 | +0.17(+0.34%) |
Jun 28, 2021 | 50.30 | 50.30 | 49.54 | 49.64 | 3,801,788 | -0.79(-1.57%) |
Jun 25, 2021 | 49.71 | 50.63 | 49.52 | 50.44 | 11,607,543 | +0.99(+1.99%) |
Jun 24, 2021 | 49.18 | 49.66 | 48.96 | 49.45 | 4,497,539 | +0.44(+0.89%) |
Jun 23, 2021 | 49.25 | 49.31 | 49.00 | 49.01 | 2,914,980 | -0.13(-0.26%) |
Jun 22, 2021 | 49.25 | 49.37 | 48.64 | 49.14 | 3,558,478 | -0.22(-0.45%) |
Jun 21, 2021 | 48.78 | 49.38 | 48.58 | 49.37 | 2,903,228 | +0.92(+1.90%) |
Jun 18, 2021 | 48.97 | 49.22 | 48.38 | 48.44 | 6,963,397 | -1.28(-2.58%) |
Jun 17, 2021 | 51.36 | 51.47 | 49.41 | 49.73 | 4,418,835 | -1.53(-2.98%) |
Jun 16, 2021 | 51.39 | 51.56 | 50.83 | 51.25 | 3,220,548 | -0.28(-0.54%) |
Jun 15, 2021 | 51.57 | 51.88 | 51.57 | 51.53 | 3,246,183 | -0.03(-0.05%) |
Jun 14, 2021 | 52.13 | 52.32 | 51.27 | 51.56 | 2,978,281 | -0.76(-1.46%) |
Jun 11, 2021 | 52.40 | 52.53 | 52.15 | 52.32 | 2,022,646 | +0.05(+0.09%) |
Jun 10, 2021 | 53.17 | 53.28 | 52.22 | 52.28 | 1,913,504 | -0.36(-0.69%) |
Jun 09, 2021 | 53.05 | 53.20 | 52.63 | 52.64 | 2,086,507 | -0.65(-1.22%) |
Jun 08, 2021 | 53.10 | 53.37 | 52.51 | 53.29 | 4,193,349 | -0.09(-0.17%) |
Jun 07, 2021 | 53.44 | 53.55 | 53.06 | 53.38 | 3,419,881 | -0.08(-0.16%) |
Jun 04, 2021 | 53.28 | 53.50 | 52.96 | 53.47 | 1,865,084 | +0.21(+0.40%) |
Jun 03, 2021 | 52.95 | 53.43 | 52.75 | 53.25 | 2,343,677 | +0.09(+0.17%) |
Jun 02, 2021 | 53.40 | 53.52 | 52.89 | 53.16 | 2,926,798 | -0.06(-0.10%) |