Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.66 | 50.84 | 50.60 | 50.82 | 1,680,902 | -0.11(-0.21%) |
Aug 30, 2021 | 50.62 | 50.95 | 50.62 | 50.93 | 1,262,344 | +0.26(+0.52%) |
Aug 27, 2021 | 50.88 | 51.00 | 50.62 | 50.67 | 1,592,405 | -0.21(-0.41%) |
Aug 26, 2021 | 50.78 | 50.99 | 50.68 | 50.88 | 1,412,729 | +0.16(+0.31%) |
Aug 25, 2021 | 50.53 | 50.80 | 50.40 | 50.72 | 1,661,331 | -0.34(-0.66%) |
Aug 24, 2021 | 50.86 | 51.23 | 50.78 | 51.06 | 1,335,089 | -0.40(-0.78%) |
Aug 23, 2021 | 51.35 | 51.60 | 51.22 | 51.46 | 1,180,541 | +0.01(+0.02%) |
Aug 20, 2021 | 51.19 | 51.69 | 51.10 | 51.45 | 1,409,541 | +0.38(+0.75%) |
Aug 19, 2021 | 51.00 | 51.37 | 50.98 | 51.07 | 2,260,002 | -0.33(-0.64%) |
Aug 18, 2021 | 51.84 | 51.86 | 51.38 | 51.40 | 1,524,765 | -0.72(-1.38%) |
Aug 17, 2021 | 51.94 | 52.28 | 51.90 | 52.12 | 1,559,832 | -0.09(-0.17%) |
Aug 16, 2021 | 52.03 | 52.27 | 51.88 | 52.21 | 2,022,598 | -0.52(-0.99%) |
Aug 13, 2021 | 52.40 | 52.80 | 52.36 | 52.73 | 1,395,242 | +0.68(+1.30%) |
Aug 12, 2021 | 52.20 | 52.28 | 52.04 | 52.05 | 939,945 | -0.28(-0.54%) |
Aug 11, 2021 | 52.28 | 52.47 | 52.24 | 52.34 | 1,415,265 | +0.23(+0.44%) |
Aug 10, 2021 | 52.18 | 52.26 | 51.92 | 52.11 | 1,090,508 | -0.16(-0.30%) |
Aug 09, 2021 | 52.21 | 52.28 | 52.06 | 52.26 | 1,446,099 | +0.43(+0.83%) |
Aug 06, 2021 | 51.83 | 51.96 | 51.72 | 51.83 | 1,412,828 | -0.37(-0.72%) |
Aug 05, 2021 | 52.40 | 52.47 | 52.06 | 52.21 | 1,789,388 | +0.29(+0.55%) |
Aug 04, 2021 | 52.47 | 52.62 | 51.81 | 51.92 | 2,225,641 | -0.40(-0.76%) |
Aug 03, 2021 | 52.09 | 52.34 | 52.06 | 52.32 | 1,773,947 | +0.51(+0.98%) |
Aug 02, 2021 | 51.88 | 52.11 | 51.57 | 51.81 | 1,533,637 | -0.24(-0.45%) |
Jul 30, 2021 | 52.44 | 52.51 | 52.04 | 52.05 | 2,095,588 | +0.01(+0.02%) |
Jul 29, 2021 | 51.65 | 52.24 | 51.64 | 52.04 | 2,654,767 | +0.83(+1.63%) |
Jul 28, 2021 | 50.96 | 51.25 | 50.86 | 51.21 | 3,246,301 | +0.13(+0.25%) |
Jul 27, 2021 | 50.77 | 51.16 | 50.75 | 51.08 | 2,463,704 | +0.65(+1.29%) |
Jul 26, 2021 | 50.85 | 50.98 | 50.40 | 50.43 | 2,461,787 | -1.14(-2.21%) |
Jul 23, 2021 | 51.13 | 51.66 | 50.99 | 51.57 | 2,829,721 | +1.34(+2.67%) |
Jul 22, 2021 | 50.61 | 50.76 | 50.21 | 50.23 | 5,107,322 | -2.89(-5.43%) |
Jul 21, 2021 | 53.37 | 53.54 | 53.01 | 53.12 | 1,835,436 | -0.10(-0.19%) |
Jul 20, 2021 | 53.32 | 53.66 | 53.06 | 53.22 | 2,083,876 | -0.68(-1.26%) |
Jul 19, 2021 | 53.90 | 54.17 | 53.55 | 53.90 | 1,917,082 | -0.52(-0.96%) |
Jul 16, 2021 | 54.30 | 54.52 | 54.08 | 54.42 | 2,007,280 | +0.46(+0.86%) |
Jul 15, 2021 | 54.03 | 54.07 | 53.66 | 53.96 | 1,249,413 | -0.12(-0.22%) |
Jul 14, 2021 | 53.88 | 54.13 | 53.69 | 54.08 | 1,261,158 | -0.03(-0.05%) |
Jul 13, 2021 | 53.98 | 54.39 | 53.96 | 54.10 | 964,361 | +0.05(+0.10%) |
Jul 12, 2021 | 53.82 | 54.20 | 53.82 | 54.05 | 1,129,224 | +0.23(+0.42%) |
Jul 09, 2021 | 53.56 | 53.93 | 53.56 | 53.82 | 1,415,467 | +0.27(+0.51%) |
Jul 08, 2021 | 53.66 | 53.85 | 53.31 | 53.55 | 1,448,181 | -0.66(-1.22%) |
Jul 07, 2021 | 53.80 | 54.39 | 53.66 | 54.21 | 1,177,732 | +0.66(+1.23%) |
Jul 06, 2021 | 53.57 | 53.65 | 53.29 | 53.55 | 1,235,163 | +0.22(+0.41%) |
Jul 02, 2021 | 53.06 | 53.50 | 52.99 | 53.33 | 1,151,287 | +0.15(+0.29%) |
Jul 01, 2021 | 53.01 | 53.23 | 52.99 | 53.18 | 1,505,559 | +0.25(+0.48%) |
Jun 30, 2021 | 53.05 | 53.48 | 52.72 | 52.93 | 1,856,800 | -0.69(-1.28%) |
Jun 29, 2021 | 53.78 | 53.78 | 53.50 | 53.61 | 1,056,679 | -0.23(-0.42%) |
Jun 28, 2021 | 53.74 | 54.08 | 53.70 | 53.84 | 1,235,270 | -0.06(-0.12%) |
Jun 25, 2021 | 53.70 | 53.97 | 53.52 | 53.90 | 1,514,528 | +0.32(+0.59%) |
Jun 24, 2021 | 53.74 | 53.90 | 53.45 | 53.59 | 1,648,219 | -0.27(-0.50%) |
Jun 23, 2021 | 54.57 | 54.61 | 53.83 | 53.86 | 1,421,061 | -0.41(-0.75%) |
Jun 22, 2021 | 54.39 | 54.49 | 54.22 | 54.27 | 1,065,494 | +0.00(+0.00%) |
Jun 21, 2021 | 54.08 | 54.29 | 53.96 | 54.27 | 1,271,382 | +0.43(+0.81%) |
Jun 18, 2021 | 54.11 | 54.17 | 53.61 | 53.83 | 2,185,386 | -1.23(-2.23%) |
Jun 17, 2021 | 54.65 | 55.18 | 54.62 | 55.06 | 1,351,784 | +0.24(+0.43%) |
Jun 16, 2021 | 55.80 | 55.92 | 54.82 | 54.83 | 1,474,401 | -0.22(-0.39%) |
Jun 15, 2021 | 55.36 | 55.44 | 54.99 | 55.04 | 1,135,967 | +0.00(+0.00%) |
Jun 14, 2021 | 54.62 | 55.04 | 54.53 | 55.04 | 1,004,911 | +0.43(+0.78%) |
Jun 11, 2021 | 54.56 | 54.69 | 54.43 | 54.62 | 1,221,419 | -0.13(-0.23%) |
Jun 10, 2021 | 54.66 | 54.89 | 54.56 | 54.75 | 1,664,626 | +0.52(+0.95%) |
Jun 09, 2021 | 54.82 | 54.94 | 54.22 | 54.23 | 1,897,376 | -0.42(-0.76%) |
Jun 08, 2021 | 55.10 | 55.10 | 54.61 | 54.65 | 1,082,312 | -0.24(-0.44%) |
Jun 07, 2021 | 54.82 | 54.92 | 54.64 | 54.89 | 918,401 | +0.05(+0.10%) |
Jun 04, 2021 | 54.77 | 54.95 | 54.62 | 54.84 | 1,020,145 | +0.09(+0.17%) |
Jun 03, 2021 | 54.57 | 54.76 | 54.38 | 54.75 | 1,148,945 | +0.07(+0.13%) |
Jun 02, 2021 | 54.47 | 54.72 | 54.26 | 54.67 | 1,545,343 | +0.41(+0.75%) |