Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.14 | 58.19 | 57.99 | 58.04 | 2,521,301 | +0.17(+0.30%) |
Aug 30, 2021 | 57.87 | 57.94 | 57.72 | 57.87 | 1,580,514 | +0.01(+0.02%) |
Aug 27, 2021 | 57.34 | 57.87 | 57.33 | 57.86 | 2,100,411 | +0.61(+1.07%) |
Aug 26, 2021 | 57.42 | 57.48 | 57.18 | 57.25 | 1,514,318 | -0.38(-0.65%) |
Aug 25, 2021 | 57.54 | 57.66 | 57.42 | 57.62 | 1,926,262 | +0.02(+0.03%) |
Aug 24, 2021 | 57.34 | 57.67 | 57.29 | 57.60 | 1,637,282 | +0.51(+0.90%) |
Aug 23, 2021 | 56.84 | 57.15 | 56.80 | 57.09 | 3,483,232 | +0.63(+1.12%) |
Aug 20, 2021 | 56.07 | 56.49 | 56.02 | 56.46 | 1,865,368 | +0.12(+0.21%) |
Aug 19, 2021 | 56.20 | 56.47 | 56.12 | 56.34 | 3,208,688 | -0.68(-1.19%) |
Aug 18, 2021 | 57.26 | 57.45 | 57.00 | 57.02 | 1,982,219 | -0.13(-0.22%) |
Aug 17, 2021 | 57.16 | 57.31 | 56.89 | 57.15 | 1,854,078 | -0.70(-1.20%) |
Aug 16, 2021 | 57.73 | 57.84 | 57.54 | 57.84 | 1,824,283 | -0.37(-0.63%) |
Aug 13, 2021 | 58.05 | 58.21 | 57.95 | 58.21 | 991,139 | +0.21(+0.36%) |
Aug 12, 2021 | 58.00 | 58.03 | 57.82 | 58.00 | 1,264,335 | -0.18(-0.31%) |
Aug 11, 2021 | 58.19 | 58.23 | 58.01 | 58.18 | 2,712,384 | +0.31(+0.54%) |
Aug 10, 2021 | 57.81 | 57.88 | 57.75 | 57.87 | 1,498,745 | +0.13(+0.22%) |
Aug 09, 2021 | 57.79 | 57.83 | 57.66 | 57.74 | 1,223,499 | +0.04(+0.06%) |
Aug 06, 2021 | 57.84 | 57.87 | 57.63 | 57.70 | 1,215,907 | -0.29(-0.50%) |
Aug 05, 2021 | 57.97 | 58.09 | 57.93 | 58.00 | 1,440,762 | +0.21(+0.36%) |
Aug 04, 2021 | 57.96 | 58.11 | 57.78 | 57.79 | 1,870,287 | -0.08(-0.14%) |
Aug 03, 2021 | 57.66 | 57.87 | 57.40 | 57.87 | 1,795,276 | +0.38(+0.65%) |
Aug 02, 2021 | 57.66 | 57.78 | 57.43 | 57.49 | 2,333,758 | +0.32(+0.56%) |
Jul 30, 2021 | 57.21 | 57.43 | 57.05 | 57.17 | 2,703,825 | -0.39(-0.68%) |
Jul 29, 2021 | 57.64 | 57.68 | 57.52 | 57.57 | 2,487,588 | +0.34(+0.59%) |
Jul 28, 2021 | 56.82 | 57.32 | 56.71 | 57.23 | 3,417,413 | +0.61(+1.08%) |
Jul 27, 2021 | 56.58 | 56.62 | 56.22 | 56.62 | 5,253,755 | -0.49(-0.87%) |
Jul 26, 2021 | 56.95 | 57.16 | 56.92 | 57.11 | 3,020,619 | -0.27(-0.46%) |
Jul 23, 2021 | 57.40 | 57.41 | 57.19 | 57.38 | 1,809,967 | +0.04(+0.06%) |
Jul 22, 2021 | 57.49 | 57.49 | 57.14 | 57.34 | 1,588,852 | +0.07(+0.13%) |
Jul 21, 2021 | 56.72 | 57.27 | 56.70 | 57.27 | 1,419,734 | +0.72(+1.28%) |
Jul 20, 2021 | 56.04 | 56.66 | 55.92 | 56.54 | 1,964,612 | +0.34(+0.60%) |
Jul 19, 2021 | 56.33 | 56.36 | 55.90 | 56.20 | 4,121,183 | -0.99(-1.73%) |
Jul 16, 2021 | 57.66 | 57.67 | 57.10 | 57.19 | 2,139,462 | -0.46(-0.79%) |
Jul 15, 2021 | 57.69 | 57.82 | 57.45 | 57.65 | 1,861,723 | -0.35(-0.60%) |
Jul 14, 2021 | 58.18 | 58.18 | 57.90 | 58.00 | 1,251,326 | +0.16(+0.27%) |
Jul 13, 2021 | 57.92 | 58.03 | 57.77 | 57.84 | 2,006,276 | -0.18(-0.32%) |
Jul 12, 2021 | 57.79 | 58.02 | 57.74 | 58.02 | 2,146,901 | +0.13(+0.22%) |
Jul 09, 2021 | 57.48 | 57.90 | 57.41 | 57.90 | 1,609,705 | +1.04(+1.83%) |
Jul 08, 2021 | 56.77 | 56.99 | 56.57 | 56.85 | 2,853,461 | -0.93(-1.62%) |
Jul 07, 2021 | 57.85 | 57.92 | 57.49 | 57.79 | 1,671,269 | +0.21(+0.37%) |
Jul 06, 2021 | 57.94 | 57.97 | 57.36 | 57.58 | 1,932,686 | -0.59(-1.01%) |
Jul 02, 2021 | 58.01 | 58.16 | 57.81 | 58.16 | 1,480,043 | +0.12(+0.21%) |
Jul 01, 2021 | 58.02 | 58.07 | 57.76 | 58.04 | 2,292,739 | +0.05(+0.08%) |
Jun 30, 2021 | 57.96 | 58.13 | 57.81 | 58.00 | 3,076,149 | -0.44(-0.75%) |
Jun 29, 2021 | 58.40 | 58.44 | 58.27 | 58.44 | 1,381,697 | -0.03(-0.05%) |
Jun 28, 2021 | 58.56 | 58.57 | 58.32 | 58.46 | 1,333,527 | -0.22(-0.37%) |
Jun 25, 2021 | 58.69 | 58.70 | 58.53 | 58.68 | 1,599,951 | +0.22(+0.38%) |
Jun 24, 2021 | 58.33 | 58.46 | 58.29 | 58.46 | 2,304,935 | +0.55(+0.95%) |
Jun 23, 2021 | 58.15 | 58.26 | 57.85 | 57.91 | 2,347,988 | -0.16(-0.28%) |
Jun 22, 2021 | 57.85 | 58.17 | 57.72 | 58.08 | 1,605,570 | -0.05(-0.09%) |
Jun 21, 2021 | 57.67 | 58.14 | 57.54 | 58.13 | 1,982,782 | +0.65(+1.13%) |
Jun 18, 2021 | 57.66 | 57.74 | 57.41 | 57.49 | 2,381,736 | -0.96(-1.65%) |
Jun 17, 2021 | 58.48 | 58.63 | 58.20 | 58.45 | 1,810,947 | -0.22(-0.37%) |
Jun 16, 2021 | 59.16 | 59.24 | 58.47 | 58.67 | 1,804,188 | -0.51(-0.86%) |
Jun 15, 2021 | 59.18 | 59.23 | 59.04 | 59.18 | 2,174,830 | -0.07(-0.12%) |
Jun 14, 2021 | 59.09 | 59.25 | 59.03 | 59.25 | 1,898,317 | +0.14(+0.23%) |
Jun 11, 2021 | 59.09 | 59.13 | 58.91 | 59.11 | 2,333,989 | +0.04(+0.06%) |
Jun 10, 2021 | 58.96 | 59.15 | 58.89 | 59.08 | 2,587,732 | +0.25(+0.42%) |
Jun 09, 2021 | 58.98 | 59.01 | 58.80 | 58.83 | 2,409,622 | -0.17(-0.29%) |
Jun 08, 2021 | 59.12 | 59.14 | 58.88 | 59.00 | 1,839,416 | -0.15(-0.25%) |
Jun 07, 2021 | 59.08 | 59.15 | 58.96 | 59.15 | 1,558,691 | +0.06(+0.11%) |
Jun 04, 2021 | 58.95 | 59.08 | 58.88 | 59.08 | 1,447,412 | +0.57(+0.98%) |
Jun 03, 2021 | 58.55 | 58.63 | 58.38 | 58.51 | 1,977,798 | -0.44(-0.74%) |
Jun 02, 2021 | 58.81 | 58.99 | 58.73 | 58.95 | 1,794,213 | +0.15(+0.26%) |