Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.20 | 59.54 | 58.64 | 58.97 | 2,227,668 | -0.32(-0.54%) |
Aug 30, 2021 | 59.11 | 59.48 | 58.95 | 59.29 | 1,052,908 | +0.29(+0.50%) |
Aug 27, 2021 | 58.83 | 59.43 | 58.74 | 59.00 | 1,390,144 | +0.29(+0.50%) |
Aug 26, 2021 | 58.47 | 58.80 | 58.17 | 58.71 | 1,142,136 | +0.18(+0.31%) |
Aug 25, 2021 | 58.37 | 58.68 | 58.06 | 58.52 | 1,428,673 | +0.09(+0.16%) |
Aug 24, 2021 | 58.90 | 58.99 | 58.18 | 58.43 | 2,659,276 | -0.49(-0.83%) |
Aug 23, 2021 | 59.49 | 59.49 | 58.83 | 58.92 | 3,097,868 | -0.68(-1.14%) |
Aug 20, 2021 | 58.92 | 59.62 | 58.45 | 59.60 | 2,280,329 | +0.74(+1.25%) |
Aug 19, 2021 | 58.70 | 59.28 | 58.51 | 58.86 | 2,405,105 | +0.17(+0.30%) |
Aug 18, 2021 | 59.08 | 59.22 | 58.30 | 58.69 | 2,103,228 | -0.41(-0.70%) |
Aug 17, 2021 | 58.73 | 59.16 | 58.50 | 59.10 | 1,554,851 | +0.37(+0.63%) |
Aug 16, 2021 | 58.53 | 59.21 | 58.38 | 58.73 | 1,304,900 | +0.38(+0.65%) |
Aug 13, 2021 | 58.03 | 58.51 | 57.91 | 58.36 | 850,662 | +0.42(+0.73%) |
Aug 12, 2021 | 58.09 | 58.37 | 57.87 | 57.93 | 814,050 | -0.17(-0.30%) |
Aug 11, 2021 | 58.08 | 58.38 | 57.87 | 58.11 | 1,583,552 | +0.23(+0.40%) |
Aug 10, 2021 | 58.13 | 58.15 | 57.70 | 57.88 | 878,999 | -0.29(-0.51%) |
Aug 09, 2021 | 58.31 | 58.46 | 57.83 | 58.17 | 1,006,285 | -0.01(-0.02%) |
Aug 06, 2021 | 58.20 | 58.59 | 57.76 | 58.18 | 1,528,221 | +0.06(+0.09%) |
Aug 05, 2021 | 57.92 | 58.18 | 57.53 | 58.13 | 1,430,947 | +0.35(+0.61%) |
Aug 04, 2021 | 57.53 | 57.80 | 56.97 | 57.77 | 1,720,802 | +0.02(+0.03%) |
Aug 03, 2021 | 57.32 | 58.18 | 56.97 | 57.75 | 1,770,921 | +0.53(+0.93%) |
Aug 02, 2021 | 56.64 | 57.37 | 56.46 | 57.22 | 1,518,155 | +0.79(+1.41%) |
Jul 30, 2021 | 56.80 | 57.44 | 56.35 | 56.43 | 1,845,012 | -0.51(-0.90%) |
Jul 29, 2021 | 57.09 | 57.37 | 56.56 | 56.94 | 1,324,690 | +0.08(+0.14%) |
Jul 28, 2021 | 57.73 | 57.79 | 56.37 | 56.86 | 2,022,348 | -0.88(-1.52%) |
Jul 27, 2021 | 56.65 | 57.90 | 56.26 | 57.74 | 2,102,097 | +1.13(+2.00%) |
Jul 26, 2021 | 56.43 | 56.77 | 56.07 | 56.60 | 2,107,396 | -0.09(-0.16%) |
Jul 23, 2021 | 56.00 | 56.71 | 55.98 | 56.69 | 1,949,340 | +0.78(+1.39%) |
Jul 22, 2021 | 55.60 | 56.16 | 55.43 | 55.92 | 1,828,620 | +0.17(+0.31%) |
Jul 21, 2021 | 56.63 | 56.83 | 55.74 | 55.74 | 1,596,560 | -0.82(-1.45%) |
Jul 20, 2021 | 56.47 | 57.22 | 56.30 | 56.57 | 3,176,093 | +0.45(+0.80%) |
Jul 19, 2021 | 56.25 | 56.99 | 55.28 | 56.12 | 4,038,915 | -0.51(-0.90%) |
Jul 16, 2021 | 56.34 | 56.95 | 56.11 | 56.63 | 2,844,933 | +0.46(+0.81%) |
Jul 15, 2021 | 55.18 | 56.24 | 55.18 | 56.17 | 3,066,721 | +0.94(+1.70%) |
Jul 14, 2021 | 54.92 | 55.46 | 54.65 | 55.23 | 2,779,319 | +0.44(+0.80%) |
Jul 13, 2021 | 55.04 | 55.29 | 54.51 | 54.80 | 1,780,079 | -0.33(-0.60%) |
Jul 12, 2021 | 54.77 | 55.19 | 54.59 | 55.12 | 2,575,236 | +0.05(+0.08%) |
Jul 09, 2021 | 55.27 | 55.44 | 54.72 | 55.08 | 2,239,504 | +0.04(+0.07%) |
Jul 08, 2021 | 54.72 | 55.11 | 54.53 | 55.04 | 2,934,320 | +0.11(+0.20%) |
Jul 07, 2021 | 54.71 | 55.10 | 54.30 | 54.93 | 2,964,698 | +0.31(+0.57%) |
Jul 06, 2021 | 54.67 | 54.67 | 53.54 | 54.62 | 3,842,032 | -0.09(-0.17%) |
Jul 02, 2021 | 54.94 | 54.94 | 54.48 | 54.71 | 2,142,927 | -0.15(-0.27%) |
Jul 01, 2021 | 54.06 | 55.08 | 53.80 | 54.86 | 4,112,806 | +0.90(+1.68%) |
Jun 30, 2021 | 53.75 | 54.21 | 53.63 | 53.95 | 2,701,778 | +0.21(+0.39%) |
Jun 29, 2021 | 54.64 | 54.88 | 53.61 | 53.74 | 3,247,508 | -1.06(-1.93%) |
Jun 28, 2021 | 54.96 | 55.31 | 54.63 | 54.80 | 3,987,848 | -0.11(-0.20%) |
Jun 25, 2021 | 53.86 | 54.97 | 53.79 | 54.91 | 4,176,817 | +0.94(+1.74%) |
Jun 24, 2021 | 53.53 | 54.42 | 53.33 | 53.97 | 4,723,195 | +0.51(+0.96%) |
Jun 23, 2021 | 53.63 | 53.92 | 53.00 | 53.46 | 4,492,879 | -0.06(-0.12%) |
Jun 22, 2021 | 53.57 | 53.77 | 53.42 | 53.53 | 2,708,837 | +0.07(+0.14%) |
Jun 21, 2021 | 53.29 | 53.60 | 52.93 | 53.45 | 2,890,427 | +0.37(+0.71%) |
Jun 18, 2021 | 53.95 | 54.01 | 52.90 | 53.08 | 3,414,507 | -1.27(-2.34%) |
Jun 17, 2021 | 54.47 | 54.75 | 54.08 | 54.35 | 2,145,038 | -0.15(-0.27%) |
Jun 16, 2021 | 55.47 | 55.48 | 54.30 | 54.49 | 2,572,473 | -0.76(-1.37%) |
Jun 15, 2021 | 55.05 | 55.43 | 54.94 | 55.25 | 4,287,717 | +0.18(+0.33%) |
Jun 14, 2021 | 55.25 | 55.57 | 54.86 | 55.07 | 2,033,429 | -0.34(-0.61%) |
Jun 11, 2021 | 55.01 | 55.46 | 54.72 | 55.41 | 3,226,014 | +0.39(+0.71%) |
Jun 10, 2021 | 54.66 | 55.25 | 54.59 | 55.01 | 3,407,000 | +0.28(+0.52%) |
Jun 09, 2021 | 54.92 | 55.44 | 54.70 | 54.73 | 5,353,523 | -0.37(-0.66%) |
Jun 08, 2021 | 56.90 | 57.09 | 54.20 | 55.10 | 12,096,630 | -2.26(-3.93%) |
Jun 07, 2021 | 57.21 | 57.46 | 57.16 | 57.35 | 1,340,294 | +0.16(+0.29%) |
Jun 04, 2021 | 57.51 | 57.54 | 57.07 | 57.19 | 1,598,076 | -0.05(-0.08%) |
Jun 03, 2021 | 56.49 | 57.52 | 56.40 | 57.23 | 2,440,029 | +0.23(+0.40%) |
Jun 02, 2021 | 56.93 | 57.57 | 56.46 | 57.01 | 3,684,023 | +0.10(+0.18%) |