Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.63 | 51.84 | 51.34 | 51.79 | 6,554,719 | +0.43(+0.83%) |
Aug 30, 2021 | 52.18 | 52.31 | 51.15 | 51.36 | 5,441,928 | -0.61(-1.17%) |
Aug 27, 2021 | 50.61 | 52.02 | 50.31 | 51.97 | 5,632,009 | +1.39(+2.75%) |
Aug 26, 2021 | 50.48 | 51.06 | 50.44 | 50.58 | 3,530,335 | -0.25(-0.49%) |
Aug 25, 2021 | 50.97 | 51.62 | 50.47 | 50.83 | 4,414,219 | -0.51(-0.99%) |
Aug 24, 2021 | 51.92 | 51.95 | 51.29 | 51.34 | 3,519,910 | -0.27(-0.52%) |
Aug 23, 2021 | 51.05 | 51.95 | 50.68 | 51.60 | 5,921,498 | +1.28(+2.54%) |
Aug 20, 2021 | 50.36 | 50.86 | 50.16 | 50.33 | 4,663,733 | -0.15(-0.30%) |
Aug 19, 2021 | 50.78 | 50.99 | 50.33 | 50.48 | 6,262,431 | -0.35(-0.69%) |
Aug 18, 2021 | 52.40 | 52.54 | 50.79 | 50.83 | 9,077,491 | -1.74(-3.31%) |
Aug 17, 2021 | 52.34 | 52.88 | 52.13 | 52.57 | 5,390,921 | -0.02(-0.03%) |
Aug 16, 2021 | 52.55 | 52.93 | 52.29 | 52.59 | 4,548,638 | +0.04(+0.07%) |
Aug 13, 2021 | 52.68 | 52.84 | 52.22 | 52.55 | 5,232,591 | +0.44(+0.84%) |
Aug 12, 2021 | 52.81 | 52.81 | 51.80 | 52.11 | 4,626,035 | -0.81(-1.54%) |
Aug 11, 2021 | 52.47 | 53.50 | 52.45 | 52.92 | 6,777,960 | +1.08(+2.08%) |
Aug 10, 2021 | 52.55 | 52.75 | 51.76 | 51.84 | 8,654,362 | -0.71(-1.34%) |
Aug 09, 2021 | 52.84 | 53.34 | 52.53 | 52.55 | 6,562,578 | -0.88(-1.64%) |
Aug 06, 2021 | 53.65 | 53.98 | 52.84 | 53.42 | 9,848,914 | -1.28(-2.33%) |
Aug 05, 2021 | 55.27 | 55.44 | 54.58 | 54.70 | 3,779,454 | -0.54(-0.99%) |
Aug 04, 2021 | 56.37 | 56.68 | 55.22 | 55.25 | 4,518,600 | -0.71(-1.26%) |
Aug 03, 2021 | 55.49 | 56.34 | 55.39 | 55.95 | 4,328,665 | +0.60(+1.08%) |
Aug 02, 2021 | 55.87 | 56.01 | 55.29 | 55.35 | 4,169,467 | -0.75(-1.34%) |
Jul 30, 2021 | 55.76 | 56.56 | 55.69 | 56.10 | 6,136,842 | +0.09(+0.16%) |
Jul 29, 2021 | 56.20 | 56.67 | 55.83 | 56.02 | 5,830,525 | +0.75(+1.36%) |
Jul 28, 2021 | 54.64 | 55.35 | 54.49 | 55.26 | 4,915,128 | +0.50(+0.91%) |
Jul 27, 2021 | 53.92 | 54.85 | 53.46 | 54.76 | 4,652,658 | +0.83(+1.54%) |
Jul 26, 2021 | 53.68 | 54.76 | 53.47 | 53.93 | 5,160,782 | +0.25(+0.47%) |
Jul 23, 2021 | 53.14 | 53.77 | 52.72 | 53.68 | 8,447,216 | -0.09(-0.17%) |
Jul 22, 2021 | 54.12 | 54.16 | 52.84 | 53.77 | 5,210,380 | -0.13(-0.25%) |
Jul 21, 2021 | 53.42 | 54.19 | 53.23 | 53.91 | 6,568,867 | -0.07(-0.13%) |
Jul 20, 2021 | 54.48 | 55.26 | 53.59 | 53.98 | 6,498,450 | -0.22(-0.41%) |
Jul 19, 2021 | 54.53 | 54.85 | 53.51 | 54.20 | 9,024,369 | -0.93(-1.68%) |
Jul 16, 2021 | 56.46 | 56.46 | 54.81 | 55.13 | 7,030,017 | -1.57(-2.77%) |
Jul 15, 2021 | 56.66 | 56.99 | 56.34 | 56.70 | 4,910,855 | +0.12(+0.21%) |
Jul 14, 2021 | 57.23 | 57.79 | 56.52 | 56.59 | 5,384,289 | -0.01(-0.02%) |
Jul 13, 2021 | 56.51 | 57.52 | 56.43 | 56.60 | 5,701,112 | +0.16(+0.28%) |
Jul 12, 2021 | 56.77 | 57.27 | 56.25 | 56.43 | 4,835,125 | -0.71(-1.23%) |
Jul 09, 2021 | 56.41 | 57.35 | 56.37 | 57.14 | 5,263,814 | +1.09(+1.94%) |
Jul 08, 2021 | 57.05 | 57.42 | 55.59 | 56.05 | 6,195,912 | -0.78(-1.37%) |
Jul 07, 2021 | 57.19 | 57.44 | 56.49 | 56.83 | 4,464,448 | -0.23(-0.41%) |
Jul 06, 2021 | 57.50 | 57.53 | 56.44 | 57.06 | 6,047,119 | +0.47(+0.84%) |
Jul 02, 2021 | 56.94 | 57.26 | 56.28 | 56.59 | 5,938,138 | +0.45(+0.80%) |
Jul 01, 2021 | 57.16 | 57.22 | 56.05 | 56.14 | 6,245,036 | -0.46(-0.82%) |
Jun 30, 2021 | 56.12 | 56.96 | 55.95 | 56.60 | 6,314,899 | +0.71(+1.28%) |
Jun 29, 2021 | 55.24 | 56.13 | 55.04 | 55.89 | 6,221,193 | -0.06(-0.11%) |
Jun 28, 2021 | 56.03 | 56.27 | 55.50 | 55.95 | 5,029,623 | -0.03(-0.05%) |
Jun 25, 2021 | 56.21 | 56.36 | 55.86 | 55.98 | 6,873,525 | +0.34(+0.61%) |
Jun 24, 2021 | 56.32 | 56.46 | 55.61 | 55.64 | 6,033,301 | -0.32(-0.57%) |
Jun 23, 2021 | 56.67 | 57.05 | 55.93 | 55.96 | 5,875,469 | -0.23(-0.41%) |
Jun 22, 2021 | 56.62 | 56.93 | 56.06 | 56.19 | 9,996,723 | -0.46(-0.80%) |
Jun 21, 2021 | 56.48 | 56.93 | 55.64 | 56.65 | 12,086,716 | +0.72(+1.29%) |
Jun 18, 2021 | 56.65 | 57.04 | 55.85 | 55.93 | 19,052,054 | -0.94(-1.65%) |
Jun 17, 2021 | 59.68 | 59.88 | 56.62 | 56.86 | 22,866,454 | -4.27(-6.98%) |
Jun 16, 2021 | 61.62 | 62.22 | 60.63 | 61.13 | 10,406,816 | -0.56(-0.91%) |
Jun 15, 2021 | 62.47 | 62.62 | 61.40 | 61.70 | 5,439,768 | -0.67(-1.07%) |
Jun 14, 2021 | 61.97 | 62.68 | 61.69 | 62.36 | 6,331,187 | -0.43(-0.68%) |
Jun 11, 2021 | 63.34 | 63.41 | 62.45 | 62.79 | 5,405,430 | -0.67(-1.06%) |
Jun 10, 2021 | 62.74 | 63.59 | 62.53 | 63.46 | 5,455,495 | +0.96(+1.53%) |
Jun 09, 2021 | 62.53 | 63.19 | 62.50 | 62.51 | 4,595,975 | +0.05(+0.09%) |
Jun 08, 2021 | 63.70 | 63.78 | 62.42 | 62.45 | 7,545,325 | -1.41(-2.21%) |
Jun 07, 2021 | 63.35 | 64.05 | 62.98 | 63.87 | 5,092,177 | +0.05(+0.08%) |
Jun 04, 2021 | 63.85 | 64.46 | 63.53 | 63.81 | 5,635,286 | +0.35(+0.55%) |
Jun 03, 2021 | 63.65 | 63.75 | 62.89 | 63.46 | 8,526,479 | -1.46(-2.26%) |
Jun 02, 2021 | 65.60 | 65.89 | 64.81 | 64.93 | 6,967,280 | -0.63(-0.95%) |