Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.38 | 60.45 | 60.25 | 60.30 | 4,668,173 | +0.21(+0.35%) |
Aug 30, 2021 | 60.10 | 60.17 | 59.96 | 60.09 | 1,988,509 | +0.02(+0.03%) |
Aug 27, 2021 | 59.54 | 60.08 | 59.51 | 60.07 | 3,059,874 | +0.65(+1.09%) |
Aug 26, 2021 | 59.58 | 59.64 | 59.35 | 59.42 | 2,680,111 | -0.40(-0.67%) |
Aug 25, 2021 | 59.70 | 59.84 | 59.60 | 59.83 | 2,284,583 | +0.05(+0.09%) |
Aug 24, 2021 | 59.53 | 59.84 | 59.50 | 59.77 | 2,106,231 | +0.54(+0.91%) |
Aug 23, 2021 | 58.98 | 59.31 | 58.96 | 59.23 | 2,630,769 | +0.63(+1.08%) |
Aug 20, 2021 | 58.14 | 58.62 | 58.11 | 58.60 | 2,435,965 | +0.16(+0.27%) |
Aug 19, 2021 | 58.31 | 58.59 | 58.22 | 58.44 | 2,820,009 | -0.70(-1.18%) |
Aug 18, 2021 | 59.38 | 59.61 | 59.12 | 59.14 | 2,484,097 | -0.12(-0.20%) |
Aug 17, 2021 | 59.30 | 59.42 | 58.97 | 59.26 | 3,781,715 | -0.73(-1.22%) |
Aug 16, 2021 | 59.92 | 59.99 | 59.70 | 59.99 | 2,289,829 | -0.40(-0.67%) |
Aug 13, 2021 | 60.26 | 60.39 | 60.13 | 60.39 | 2,004,532 | +0.20(+0.33%) |
Aug 12, 2021 | 60.18 | 60.22 | 59.99 | 60.19 | 2,185,170 | -0.20(-0.33%) |
Aug 11, 2021 | 60.37 | 60.41 | 60.19 | 60.39 | 2,197,890 | +0.37(+0.61%) |
Aug 10, 2021 | 59.92 | 60.03 | 59.89 | 60.03 | 2,056,506 | +0.11(+0.18%) |
Aug 09, 2021 | 59.94 | 60.00 | 59.82 | 59.92 | 1,852,387 | +0.01(+0.02%) |
Aug 06, 2021 | 60.05 | 60.06 | 59.82 | 59.91 | 1,797,026 | -0.28(-0.47%) |
Aug 05, 2021 | 60.18 | 60.29 | 60.13 | 60.19 | 1,793,717 | +0.17(+0.29%) |
Aug 04, 2021 | 60.18 | 60.32 | 59.97 | 60.02 | 2,086,783 | -0.05(-0.09%) |
Aug 03, 2021 | 59.84 | 60.07 | 59.60 | 60.07 | 3,390,556 | +0.39(+0.66%) |
Aug 02, 2021 | 59.93 | 59.99 | 59.63 | 59.68 | 2,800,516 | +0.25(+0.42%) |
Jul 30, 2021 | 59.45 | 59.68 | 59.26 | 59.43 | 2,730,865 | -0.35(-0.58%) |
Jul 29, 2021 | 59.84 | 59.91 | 59.75 | 59.78 | 2,418,059 | +0.37(+0.62%) |
Jul 28, 2021 | 59.03 | 59.51 | 58.91 | 59.41 | 3,190,234 | +0.63(+1.07%) |
Jul 27, 2021 | 58.73 | 58.79 | 58.38 | 58.78 | 4,619,127 | -0.52(-0.88%) |
Jul 26, 2021 | 59.12 | 59.35 | 59.09 | 59.30 | 2,585,179 | -0.25(-0.41%) |
Jul 23, 2021 | 59.57 | 59.57 | 59.34 | 59.55 | 2,054,108 | +0.06(+0.11%) |
Jul 22, 2021 | 59.63 | 59.63 | 59.28 | 59.49 | 2,470,205 | +0.07(+0.12%) |
Jul 21, 2021 | 58.84 | 59.41 | 58.82 | 59.41 | 2,337,892 | +0.75(+1.28%) |
Jul 20, 2021 | 58.11 | 58.76 | 58.00 | 58.66 | 2,664,074 | +0.34(+0.58%) |
Jul 19, 2021 | 58.34 | 58.45 | 57.99 | 58.32 | 4,674,891 | -1.01(-1.70%) |
Jul 16, 2021 | 59.79 | 59.83 | 59.23 | 59.33 | 2,833,877 | -0.46(-0.77%) |
Jul 15, 2021 | 59.81 | 59.97 | 59.57 | 59.79 | 2,399,938 | -0.31(-0.52%) |
Jul 14, 2021 | 60.29 | 60.31 | 60.03 | 60.10 | 2,551,192 | +0.10(+0.17%) |
Jul 13, 2021 | 60.09 | 60.20 | 59.93 | 60.00 | 2,641,611 | -0.17(-0.29%) |
Jul 12, 2021 | 59.94 | 60.17 | 59.87 | 60.17 | 2,497,738 | +0.13(+0.21%) |
Jul 09, 2021 | 59.69 | 60.05 | 59.55 | 60.05 | 2,458,902 | +1.02(+1.72%) |
Jul 08, 2021 | 58.93 | 59.13 | 58.69 | 59.03 | 2,993,895 | -0.92(-1.53%) |
Jul 07, 2021 | 60.03 | 60.06 | 59.62 | 59.94 | 2,374,667 | +0.19(+0.32%) |
Jul 06, 2021 | 60.12 | 60.15 | 59.51 | 59.75 | 3,003,507 | -0.49(-0.82%) |
Jul 02, 2021 | 60.16 | 60.28 | 59.94 | 60.25 | 2,083,070 | +0.08(+0.14%) |
Jul 01, 2021 | 60.16 | 60.16 | 59.86 | 60.16 | 2,581,525 | +0.05(+0.09%) |
Jun 30, 2021 | 60.02 | 60.23 | 59.92 | 60.11 | 3,477,289 | -0.40(-0.67%) |
Jun 29, 2021 | 60.49 | 60.51 | 60.32 | 60.51 | 2,608,445 | -0.02(-0.03%) |
Jun 28, 2021 | 60.65 | 60.66 | 60.39 | 60.53 | 2,981,406 | -0.25(-0.41%) |
Jun 25, 2021 | 60.80 | 60.80 | 60.61 | 60.78 | 3,293,994 | +0.27(+0.45%) |
Jun 24, 2021 | 60.45 | 60.55 | 60.37 | 60.50 | 5,849,157 | +0.54(+0.90%) |
Jun 23, 2021 | 60.20 | 60.32 | 59.90 | 59.96 | 3,219,402 | -0.18(-0.30%) |
Jun 22, 2021 | 59.92 | 60.25 | 59.75 | 60.15 | 2,866,789 | -0.01(-0.02%) |
Jun 21, 2021 | 59.73 | 60.20 | 59.58 | 60.16 | 2,564,247 | +0.69(+1.16%) |
Jun 18, 2021 | 59.69 | 59.72 | 59.38 | 59.46 | 3,833,604 | -0.96(-1.59%) |
Jun 17, 2021 | 60.52 | 60.64 | 60.18 | 60.43 | 3,322,268 | -0.28(-0.46%) |
Jun 16, 2021 | 61.21 | 61.28 | 60.48 | 60.71 | 3,185,458 | -0.50(-0.82%) |
Jun 15, 2021 | 61.30 | 61.30 | 61.06 | 61.21 | 2,458,658 | -0.08(-0.13%) |
Jun 14, 2021 | 61.21 | 61.30 | 61.10 | 61.29 | 2,428,670 | +0.07(+0.12%) |
Jun 11, 2021 | 61.21 | 61.22 | 60.98 | 61.22 | 2,168,254 | +0.07(+0.12%) |
Jun 10, 2021 | 61.04 | 61.21 | 60.94 | 61.14 | 3,159,283 | +0.27(+0.45%) |
Jun 09, 2021 | 61.02 | 61.06 | 60.84 | 60.87 | 2,622,887 | -0.21(-0.34%) |
Jun 08, 2021 | 61.22 | 61.22 | 60.95 | 61.08 | 2,944,918 | -0.10(-0.16%) |
Jun 07, 2021 | 61.16 | 61.19 | 60.99 | 61.18 | 2,286,760 | +0.05(+0.07%) |
Jun 04, 2021 | 61.00 | 61.14 | 60.93 | 61.14 | 2,477,381 | +0.58(+0.96%) |
Jun 03, 2021 | 60.64 | 60.69 | 60.42 | 60.55 | 3,244,348 | -0.46(-0.76%) |
Jun 02, 2021 | 60.94 | 61.07 | 60.82 | 61.02 | 4,069,883 | +0.14(+0.22%) |