Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.64 | 57.40 | 56.45 | 56.89 | 5,764,093 | +0.12(+0.21%) |
Aug 30, 2021 | 57.77 | 57.77 | 56.55 | 56.77 | 3,100,710 | -0.83(-1.43%) |
Aug 27, 2021 | 56.99 | 57.73 | 56.76 | 57.60 | 4,599,809 | +0.90(+1.59%) |
Aug 26, 2021 | 57.42 | 57.50 | 56.55 | 56.70 | 2,898,013 | -0.62(-1.09%) |
Aug 25, 2021 | 56.92 | 57.88 | 56.59 | 57.32 | 3,204,428 | +0.72(+1.26%) |
Aug 24, 2021 | 56.26 | 56.77 | 56.08 | 56.61 | 2,562,633 | +0.48(+0.85%) |
Aug 23, 2021 | 55.97 | 56.49 | 55.91 | 56.13 | 3,113,343 | +0.61(+1.09%) |
Aug 20, 2021 | 55.30 | 55.67 | 55.00 | 55.52 | 3,259,566 | +0.21(+0.38%) |
Aug 19, 2021 | 55.10 | 55.75 | 54.85 | 55.31 | 4,008,168 | -0.63(-1.13%) |
Aug 18, 2021 | 56.13 | 56.96 | 55.88 | 55.95 | 3,341,294 | -0.46(-0.81%) |
Aug 17, 2021 | 56.32 | 56.87 | 55.85 | 56.41 | 4,531,594 | -0.47(-0.82%) |
Aug 16, 2021 | 56.98 | 57.02 | 56.18 | 56.87 | 3,879,984 | -0.47(-0.82%) |
Aug 13, 2021 | 57.64 | 57.80 | 57.25 | 57.34 | 3,582,036 | -0.17(-0.29%) |
Aug 12, 2021 | 57.58 | 57.77 | 57.10 | 57.51 | 3,767,146 | +0.06(+0.11%) |
Aug 11, 2021 | 56.94 | 57.84 | 56.41 | 57.44 | 6,072,002 | +0.80(+1.41%) |
Aug 10, 2021 | 55.40 | 57.13 | 55.40 | 56.64 | 8,152,311 | +1.17(+2.10%) |
Aug 09, 2021 | 55.24 | 56.08 | 54.76 | 55.48 | 4,665,765 | +0.21(+0.38%) |
Aug 06, 2021 | 54.57 | 55.54 | 54.46 | 55.27 | 8,981,080 | +1.70(+3.18%) |
Aug 05, 2021 | 53.25 | 54.01 | 52.95 | 53.57 | 6,348,814 | +1.56(+2.99%) |
Aug 04, 2021 | 52.29 | 52.87 | 51.85 | 52.01 | 5,409,630 | -1.06(-1.99%) |
Aug 03, 2021 | 52.90 | 53.10 | 51.61 | 53.06 | 3,481,321 | +0.42(+0.80%) |
Aug 02, 2021 | 52.87 | 53.86 | 52.38 | 52.65 | 4,154,857 | +0.12(+0.23%) |
Jul 30, 2021 | 52.70 | 53.42 | 52.29 | 52.53 | 4,443,623 | -0.48(-0.91%) |
Jul 29, 2021 | 53.24 | 53.48 | 52.70 | 53.01 | 3,402,695 | +0.54(+1.02%) |
Jul 28, 2021 | 52.83 | 52.95 | 51.68 | 52.47 | 4,175,386 | -0.09(-0.17%) |
Jul 27, 2021 | 51.96 | 52.92 | 51.77 | 52.56 | 4,005,587 | -0.28(-0.53%) |
Jul 26, 2021 | 52.59 | 53.19 | 52.35 | 52.85 | 3,520,228 | +0.38(+0.73%) |
Jul 23, 2021 | 52.98 | 53.27 | 52.29 | 52.46 | 5,350,036 | -0.16(-0.31%) |
Jul 22, 2021 | 53.72 | 53.82 | 52.46 | 52.63 | 4,184,864 | -1.07(-2.00%) |
Jul 21, 2021 | 53.27 | 54.32 | 53.16 | 53.70 | 5,735,607 | +1.17(+2.24%) |
Jul 20, 2021 | 50.66 | 53.01 | 50.57 | 52.53 | 5,401,158 | +1.68(+3.29%) |
Jul 19, 2021 | 51.09 | 51.31 | 50.26 | 50.85 | 5,870,792 | -1.57(-2.99%) |
Jul 16, 2021 | 53.60 | 53.75 | 52.18 | 52.42 | 5,256,993 | -0.96(-1.81%) |
Jul 15, 2021 | 52.54 | 53.73 | 52.34 | 53.38 | 3,964,576 | +0.36(+0.69%) |
Jul 14, 2021 | 53.57 | 54.07 | 52.60 | 53.02 | 3,668,333 | -0.40(-0.75%) |
Jul 13, 2021 | 54.18 | 54.24 | 53.19 | 53.42 | 4,326,125 | -0.80(-1.48%) |
Jul 12, 2021 | 53.48 | 54.28 | 52.88 | 54.22 | 4,440,021 | +0.64(+1.19%) |
Jul 09, 2021 | 52.53 | 53.83 | 52.45 | 53.58 | 7,163,902 | +1.98(+3.83%) |
Jul 08, 2021 | 52.13 | 52.55 | 51.39 | 51.61 | 11,481,137 | -1.96(-3.65%) |
Jul 07, 2021 | 53.11 | 53.94 | 53.07 | 53.57 | 8,554,854 | -0.05(-0.10%) |
Jul 06, 2021 | 54.88 | 54.88 | 53.23 | 53.62 | 9,991,776 | -1.38(-2.52%) |
Jul 02, 2021 | 54.86 | 55.15 | 54.68 | 55.00 | 3,492,400 | -0.08(-0.15%) |
Jul 01, 2021 | 54.89 | 55.28 | 54.59 | 55.09 | 4,607,664 | +0.60(+1.10%) |
Jun 30, 2021 | 53.87 | 54.59 | 53.87 | 54.48 | 5,766,413 | +0.34(+0.62%) |
Jun 29, 2021 | 54.94 | 55.41 | 53.96 | 54.15 | 5,182,647 | -0.25(-0.45%) |
Jun 28, 2021 | 55.40 | 55.45 | 54.29 | 54.39 | 5,182,144 | -1.16(-2.08%) |
Jun 25, 2021 | 54.97 | 55.80 | 54.72 | 55.55 | 5,819,472 | +0.92(+1.68%) |
Jun 24, 2021 | 54.19 | 54.86 | 53.88 | 54.63 | 4,223,341 | +0.69(+1.28%) |
Jun 23, 2021 | 54.14 | 54.38 | 53.91 | 53.94 | 4,118,628 | -0.02(-0.03%) |
Jun 22, 2021 | 54.27 | 54.37 | 53.49 | 53.96 | 9,566,881 | -0.37(-0.69%) |
Jun 21, 2021 | 53.61 | 54.44 | 53.43 | 54.33 | 6,701,942 | +1.26(+2.37%) |
Jun 18, 2021 | 53.56 | 54.16 | 52.67 | 53.07 | 13,004,837 | -1.78(-3.24%) |
Jun 17, 2021 | 58.33 | 58.39 | 54.38 | 54.85 | 9,402,727 | -3.15(-5.43%) |
Jun 16, 2021 | 57.73 | 58.49 | 57.02 | 58.00 | 7,106,851 | -0.05(-0.09%) |
Jun 15, 2021 | 57.79 | 58.55 | 57.51 | 58.05 | 6,252,247 | +0.42(+0.73%) |
Jun 14, 2021 | 58.22 | 58.66 | 57.43 | 57.63 | 4,975,159 | -0.73(-1.25%) |
Jun 11, 2021 | 58.35 | 58.60 | 58.12 | 58.36 | 3,761,383 | +0.20(+0.34%) |
Jun 10, 2021 | 59.70 | 59.86 | 58.14 | 58.16 | 4,737,899 | -0.72(-1.22%) |
Jun 09, 2021 | 59.79 | 59.86 | 58.85 | 58.88 | 3,877,552 | -1.24(-2.06%) |
Jun 08, 2021 | 59.84 | 60.33 | 59.14 | 60.12 | 3,825,324 | -0.15(-0.26%) |
Jun 07, 2021 | 60.69 | 60.72 | 60.01 | 60.27 | 3,114,344 | -0.32(-0.53%) |
Jun 04, 2021 | 60.42 | 60.60 | 59.90 | 60.59 | 3,466,789 | +0.17(+0.29%) |
Jun 03, 2021 | 59.88 | 60.86 | 59.77 | 60.42 | 4,629,920 | +0.25(+0.42%) |
Jun 02, 2021 | 60.88 | 60.89 | 59.97 | 60.17 | 4,358,052 | -0.38(-0.63%) |