Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.92 | 56.03 | 55.65 | 55.81 | 63,526 | -0.14(-0.25%) |
Aug 30, 2021 | 55.64 | 56.01 | 55.64 | 55.95 | 32,842 | +0.39(+0.70%) |
Aug 27, 2021 | 54.94 | 55.61 | 54.94 | 55.56 | 21,628 | +0.53(+0.96%) |
Aug 26, 2021 | 55.14 | 55.28 | 54.95 | 55.03 | 38,829 | -0.21(-0.38%) |
Aug 25, 2021 | 55.19 | 55.35 | 55.16 | 55.24 | 39,914 | +0.12(+0.22%) |
Aug 24, 2021 | 55.19 | 55.22 | 55.04 | 55.12 | 216,963 | -0.01(-0.02%) |
Aug 23, 2021 | 54.79 | 55.20 | 54.77 | 55.13 | 100,372 | +0.60(+1.11%) |
Aug 20, 2021 | 54.24 | 54.52 | 54.14 | 54.52 | 22,641 | +0.45(+0.84%) |
Aug 19, 2021 | 53.59 | 54.28 | 53.49 | 54.07 | 58,678 | +0.06(+0.10%) |
Aug 18, 2021 | 54.63 | 54.78 | 54.01 | 54.01 | 56,879 | -0.72(-1.31%) |
Aug 17, 2021 | 55.13 | 55.13 | 54.42 | 54.73 | 59,265 | -0.65(-1.18%) |
Aug 16, 2021 | 55.08 | 55.38 | 54.93 | 55.38 | 40,390 | +0.21(+0.38%) |
Aug 13, 2021 | 55.07 | 55.17 | 54.95 | 55.17 | 25,916 | +0.11(+0.21%) |
Aug 12, 2021 | 55.02 | 55.09 | 54.74 | 55.06 | 73,370 | +0.06(+0.10%) |
Aug 11, 2021 | 55.11 | 55.11 | 54.76 | 55.00 | 41,077 | +0.16(+0.29%) |
Aug 10, 2021 | 54.97 | 55.01 | 54.64 | 54.84 | 50,831 | -0.12(-0.22%) |
Aug 09, 2021 | 55.05 | 55.16 | 54.94 | 54.96 | 43,923 | -0.09(-0.15%) |
Aug 06, 2021 | 54.95 | 55.15 | 54.94 | 55.05 | 25,053 | +0.04(+0.07%) |
Aug 05, 2021 | 55.07 | 55.07 | 54.86 | 55.01 | 37,050 | +0.11(+0.21%) |
Aug 04, 2021 | 55.03 | 55.06 | 54.81 | 54.90 | 76,931 | -0.21(-0.38%) |
Aug 03, 2021 | 54.76 | 55.13 | 54.53 | 55.11 | 34,499 | +0.47(+0.86%) |
Aug 02, 2021 | 54.98 | 55.12 | 54.63 | 54.63 | 108,055 | -0.02(-0.03%) |
Jul 30, 2021 | 54.42 | 54.68 | 54.39 | 54.65 | 31,708 | +0.09(+0.16%) |
Jul 29, 2021 | 54.35 | 54.66 | 54.35 | 54.57 | 20,592 | +0.46(+0.86%) |
Jul 28, 2021 | 54.16 | 54.23 | 53.87 | 54.11 | 66,978 | +0.05(+0.09%) |
Jul 27, 2021 | 54.42 | 54.42 | 53.49 | 54.06 | 98,283 | -0.53(-0.97%) |
Jul 26, 2021 | 54.35 | 54.62 | 54.21 | 54.59 | 49,987 | +0.21(+0.38%) |
Jul 23, 2021 | 54.30 | 54.40 | 54.07 | 54.38 | 53,101 | +0.19(+0.35%) |
Jul 22, 2021 | 54.35 | 54.35 | 54.05 | 54.19 | 115,284 | -0.11(-0.21%) |
Jul 21, 2021 | 53.70 | 54.30 | 53.70 | 54.30 | 42,411 | +0.57(+1.05%) |
Jul 20, 2021 | 53.24 | 53.92 | 53.17 | 53.74 | 43,952 | +0.77(+1.46%) |
Jul 19, 2021 | 52.84 | 53.05 | 52.65 | 52.96 | 106,973 | -0.59(-1.09%) |
Jul 16, 2021 | 54.29 | 54.38 | 53.53 | 53.55 | 27,130 | -0.57(-1.05%) |
Jul 15, 2021 | 54.46 | 54.46 | 53.93 | 54.11 | 51,958 | -0.52(-0.95%) |
Jul 14, 2021 | 54.83 | 55.03 | 54.53 | 54.63 | 64,459 | +0.23(+0.42%) |
Jul 13, 2021 | 54.44 | 54.78 | 54.40 | 54.41 | 49,110 | -0.14(-0.26%) |
Jul 12, 2021 | 54.57 | 54.61 | 54.43 | 54.55 | 53,119 | +0.06(+0.10%) |
Jul 09, 2021 | 53.90 | 54.55 | 53.89 | 54.49 | 36,745 | +0.65(+1.21%) |
Jul 08, 2021 | 53.48 | 53.97 | 53.30 | 53.84 | 68,322 | -0.34(-0.63%) |
Jul 07, 2021 | 54.26 | 54.32 | 53.93 | 54.18 | 83,830 | +0.09(+0.17%) |
Jul 06, 2021 | 54.24 | 54.27 | 53.71 | 54.09 | 128,970 | -0.16(-0.30%) |
Jul 02, 2021 | 54.21 | 54.36 | 53.96 | 54.25 | 213,681 | +0.26(+0.47%) |
Jul 01, 2021 | 54.07 | 54.12 | 53.90 | 53.99 | 32,287 | -0.15(-0.28%) |
Jun 30, 2021 | 54.18 | 54.18 | 53.92 | 54.14 | 64,639 | -0.08(-0.14%) |
Jun 29, 2021 | 53.98 | 54.22 | 53.94 | 54.22 | 38,094 | +0.25(+0.47%) |
Jun 28, 2021 | 53.79 | 54.04 | 53.65 | 53.96 | 43,916 | +0.44(+0.83%) |
Jun 25, 2021 | 53.73 | 53.73 | 53.48 | 53.52 | 39,898 | -0.03(-0.05%) |
Jun 24, 2021 | 53.59 | 53.59 | 53.40 | 53.55 | 40,664 | +0.39(+0.74%) |
Jun 23, 2021 | 53.29 | 53.37 | 53.13 | 53.15 | 68,937 | -0.17(-0.32%) |
Jun 22, 2021 | 53.01 | 53.33 | 52.97 | 53.32 | 41,811 | +0.15(+0.28%) |
Jun 21, 2021 | 52.65 | 53.17 | 52.58 | 53.17 | 106,361 | +0.70(+1.33%) |
Jun 18, 2021 | 53.01 | 53.01 | 52.41 | 52.48 | 147,243 | -0.91(-1.71%) |
Jun 17, 2021 | 53.30 | 53.63 | 53.08 | 53.39 | 26,687 | -0.12(-0.23%) |
Jun 16, 2021 | 53.90 | 53.90 | 53.13 | 53.51 | 42,828 | -0.50(-0.92%) |
Jun 15, 2021 | 54.30 | 54.30 | 53.92 | 54.01 | 25,402 | -0.20(-0.36%) |
Jun 14, 2021 | 54.27 | 54.27 | 53.89 | 54.21 | 39,318 | +0.01(+0.02%) |
Jun 11, 2021 | 54.23 | 54.23 | 54.03 | 54.20 | 37,134 | +0.13(+0.24%) |
Jun 10, 2021 | 53.96 | 54.22 | 53.79 | 54.07 | 35,366 | +0.18(+0.33%) |
Jun 09, 2021 | 54.07 | 54.07 | 53.85 | 53.89 | 43,821 | -0.02(-0.03%) |
Jun 08, 2021 | 53.94 | 54.09 | 53.72 | 53.91 | 51,025 | +0.14(+0.25%) |
Jun 07, 2021 | 53.85 | 53.91 | 53.60 | 53.77 | 47,632 | -0.08(-0.15%) |
Jun 04, 2021 | 53.20 | 53.89 | 53.20 | 53.85 | 47,038 | +0.77(+1.45%) |
Jun 03, 2021 | 52.98 | 53.17 | 52.78 | 53.08 | 42,573 | -0.26(-0.49%) |
Jun 02, 2021 | 52.99 | 53.35 | 52.99 | 53.34 | 35,986 | +0.33(+0.62%) |