Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.80 | 57.15 | 56.13 | 57.11 | 4,751,991 | +0.51(+0.89%) |
Aug 30, 2021 | 56.31 | 56.84 | 56.12 | 56.61 | 2,714,287 | -0.11(-0.19%) |
Aug 27, 2021 | 56.53 | 56.81 | 56.31 | 56.71 | 1,982,610 | +0.05(+0.09%) |
Aug 26, 2021 | 57.26 | 57.26 | 56.41 | 56.66 | 2,726,784 | -0.68(-1.19%) |
Aug 25, 2021 | 58.12 | 58.15 | 57.26 | 57.34 | 2,923,259 | -0.91(-1.55%) |
Aug 24, 2021 | 59.00 | 59.00 | 58.03 | 58.25 | 1,680,203 | -0.66(-1.13%) |
Aug 23, 2021 | 59.29 | 59.29 | 58.77 | 58.91 | 1,266,686 | -0.39(-0.65%) |
Aug 20, 2021 | 59.50 | 59.89 | 59.10 | 59.29 | 2,099,452 | -0.06(-0.11%) |
Aug 19, 2021 | 58.70 | 59.59 | 58.66 | 59.36 | 1,753,947 | +0.65(+1.11%) |
Aug 18, 2021 | 60.04 | 60.11 | 58.66 | 58.70 | 2,618,388 | -1.34(-2.22%) |
Aug 17, 2021 | 59.31 | 60.11 | 59.22 | 60.04 | 2,232,409 | +0.87(+1.47%) |
Aug 16, 2021 | 58.83 | 59.38 | 58.83 | 59.17 | 1,646,332 | +0.40(+0.69%) |
Aug 13, 2021 | 58.09 | 58.86 | 57.83 | 58.77 | 1,492,880 | +1.04(+1.80%) |
Aug 12, 2021 | 57.82 | 57.91 | 57.59 | 57.73 | 1,495,597 | -0.04(-0.08%) |
Aug 11, 2021 | 57.65 | 58.15 | 57.62 | 57.77 | 1,564,092 | +0.24(+0.42%) |
Aug 10, 2021 | 56.88 | 57.55 | 56.69 | 57.53 | 1,902,115 | +0.57(+1.01%) |
Aug 09, 2021 | 56.90 | 57.24 | 56.61 | 56.96 | 2,123,184 | +0.30(+0.52%) |
Aug 06, 2021 | 55.95 | 56.94 | 55.93 | 56.66 | 2,344,591 | +0.64(+1.14%) |
Aug 05, 2021 | 55.99 | 56.65 | 55.65 | 56.02 | 4,048,809 | +0.44(+0.79%) |
Aug 04, 2021 | 56.96 | 57.02 | 55.58 | 55.58 | 3,680,350 | -1.42(-2.50%) |
Aug 03, 2021 | 56.87 | 57.58 | 56.69 | 57.01 | 2,858,316 | +0.17(+0.30%) |
Aug 02, 2021 | 56.83 | 57.13 | 56.67 | 56.84 | 2,428,891 | +0.05(+0.09%) |
Jul 30, 2021 | 56.63 | 57.30 | 56.52 | 56.78 | 5,048,855 | +0.27(+0.48%) |
Jul 29, 2021 | 56.61 | 56.82 | 56.40 | 56.52 | 1,508,979 | +0.10(+0.17%) |
Jul 28, 2021 | 56.92 | 57.13 | 56.27 | 56.42 | 1,894,445 | -0.68(-1.19%) |
Jul 27, 2021 | 56.71 | 57.46 | 56.55 | 57.10 | 1,520,001 | +0.41(+0.73%) |
Jul 26, 2021 | 56.75 | 57.06 | 56.63 | 56.69 | 1,567,532 | -0.16(-0.28%) |
Jul 23, 2021 | 56.33 | 57.07 | 56.06 | 56.85 | 1,444,332 | +0.59(+1.05%) |
Jul 22, 2021 | 56.54 | 56.76 | 56.04 | 56.26 | 2,555,217 | -0.48(-0.85%) |
Jul 21, 2021 | 57.71 | 57.81 | 56.74 | 56.74 | 1,806,997 | -0.98(-1.69%) |
Jul 20, 2021 | 58.23 | 58.79 | 57.65 | 57.72 | 2,522,719 | -0.37(-0.63%) |
Jul 19, 2021 | 57.66 | 58.16 | 56.97 | 58.08 | 2,033,913 | +0.49(+0.86%) |
Jul 16, 2021 | 57.50 | 57.78 | 57.25 | 57.59 | 1,848,575 | +0.33(+0.58%) |
Jul 15, 2021 | 56.61 | 57.30 | 56.42 | 57.26 | 1,859,128 | +0.61(+1.08%) |
Jul 14, 2021 | 56.55 | 56.89 | 56.02 | 56.65 | 1,986,379 | +0.04(+0.08%) |
Jul 13, 2021 | 57.11 | 57.36 | 56.41 | 56.61 | 2,177,999 | -0.55(-0.96%) |
Jul 12, 2021 | 57.47 | 57.56 | 56.93 | 57.15 | 1,687,242 | -0.46(-0.79%) |
Jul 09, 2021 | 57.43 | 57.84 | 57.41 | 57.61 | 1,621,243 | +0.25(+0.44%) |
Jul 08, 2021 | 57.46 | 58.09 | 57.17 | 57.36 | 1,463,337 | -0.15(-0.26%) |
Jul 07, 2021 | 57.03 | 57.86 | 56.93 | 57.51 | 1,937,606 | +0.39(+0.69%) |
Jul 06, 2021 | 57.22 | 57.28 | 56.64 | 57.12 | 2,106,535 | -0.26(-0.45%) |
Jul 02, 2021 | 57.62 | 57.68 | 57.15 | 57.38 | 1,937,354 | +0.04(+0.08%) |
Jul 01, 2021 | 57.65 | 57.86 | 57.23 | 57.33 | 2,555,761 | -0.32(-0.56%) |
Jun 30, 2021 | 57.30 | 58.07 | 57.30 | 57.65 | 4,762,838 | +0.36(+0.63%) |
Jun 29, 2021 | 57.73 | 57.90 | 57.07 | 57.30 | 2,994,721 | -0.43(-0.75%) |
Jun 28, 2021 | 57.24 | 57.85 | 57.08 | 57.73 | 2,179,210 | +0.43(+0.75%) |
Jun 25, 2021 | 56.71 | 57.35 | 56.65 | 57.30 | 2,446,088 | +0.44(+0.77%) |
Jun 24, 2021 | 56.49 | 56.92 | 56.27 | 56.86 | 1,376,895 | +0.33(+0.59%) |
Jun 23, 2021 | 57.17 | 57.20 | 56.50 | 56.52 | 1,925,263 | -0.76(-1.33%) |
Jun 22, 2021 | 57.69 | 57.69 | 57.22 | 57.29 | 1,845,951 | -0.22(-0.39%) |
Jun 21, 2021 | 57.13 | 57.53 | 56.99 | 57.51 | 2,580,111 | +0.52(+0.91%) |
Jun 18, 2021 | 57.56 | 57.63 | 56.97 | 56.99 | 3,866,264 | -0.84(-1.46%) |
Jun 17, 2021 | 57.92 | 58.27 | 57.27 | 57.83 | 2,719,950 | -0.22(-0.39%) |
Jun 16, 2021 | 58.27 | 58.49 | 57.96 | 58.06 | 2,820,255 | -0.08(-0.14%) |
Jun 15, 2021 | 58.65 | 58.75 | 58.06 | 58.14 | 1,823,015 | -0.47(-0.80%) |
Jun 14, 2021 | 58.38 | 58.64 | 58.00 | 58.60 | 1,524,262 | +0.21(+0.35%) |
Jun 11, 2021 | 58.62 | 58.78 | 57.99 | 58.40 | 1,739,121 | -0.13(-0.21%) |
Jun 10, 2021 | 58.16 | 58.68 | 57.91 | 58.52 | 1,813,440 | +0.45(+0.77%) |
Jun 09, 2021 | 57.78 | 58.88 | 57.69 | 58.08 | 3,456,665 | -1.06(-1.79%) |
Jun 08, 2021 | 59.60 | 59.72 | 59.00 | 59.13 | 2,756,347 | -0.39(-0.65%) |
Jun 07, 2021 | 59.72 | 59.81 | 59.10 | 59.52 | 1,665,359 | -0.20(-0.33%) |
Jun 04, 2021 | 59.80 | 60.06 | 59.50 | 59.72 | 1,584,474 | -0.09(-0.15%) |
Jun 03, 2021 | 59.57 | 60.11 | 59.37 | 59.81 | 2,345,659 | +0.26(+0.44%) |
Jun 02, 2021 | 58.80 | 59.63 | 58.51 | 59.55 | 2,590,984 | +0.88(+1.50%) |