Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.91 | 57.38 | 56.85 | 56.96 | 1,100,356 | +0.02(+0.03%) |
Aug 30, 2021 | 57.16 | 57.37 | 56.92 | 56.94 | 597,757 | -0.12(-0.21%) |
Aug 27, 2021 | 56.63 | 57.16 | 56.55 | 57.06 | 1,116,870 | +0.53(+0.94%) |
Aug 26, 2021 | 56.64 | 56.95 | 56.47 | 56.53 | 636,198 | -0.25(-0.43%) |
Aug 25, 2021 | 56.69 | 57.04 | 56.42 | 56.77 | 676,184 | +0.18(+0.31%) |
Aug 24, 2021 | 56.61 | 56.82 | 56.49 | 56.60 | 909,643 | -0.04(-0.07%) |
Aug 23, 2021 | 56.81 | 57.40 | 56.63 | 56.64 | 988,543 | -0.04(-0.07%) |
Aug 20, 2021 | 55.80 | 56.79 | 55.79 | 56.68 | 906,487 | +0.88(+1.58%) |
Aug 19, 2021 | 55.43 | 56.00 | 55.24 | 55.79 | 759,565 | +0.14(+0.25%) |
Aug 18, 2021 | 55.45 | 56.09 | 55.15 | 55.66 | 1,555,013 | +0.15(+0.27%) |
Aug 17, 2021 | 55.18 | 55.56 | 55.04 | 55.51 | 831,654 | +0.19(+0.34%) |
Aug 16, 2021 | 54.73 | 55.37 | 54.56 | 55.32 | 778,105 | +0.62(+1.13%) |
Aug 13, 2021 | 54.52 | 54.83 | 54.36 | 54.70 | 985,896 | +0.36(+0.67%) |
Aug 12, 2021 | 54.38 | 54.51 | 54.10 | 54.34 | 589,474 | +0.00(+0.00%) |
Aug 11, 2021 | 54.06 | 54.40 | 53.95 | 54.34 | 832,788 | +0.50(+0.93%) |
Aug 10, 2021 | 53.82 | 54.15 | 53.63 | 53.84 | 1,003,767 | +0.17(+0.32%) |
Aug 09, 2021 | 53.31 | 53.71 | 53.13 | 53.67 | 734,071 | +0.30(+0.57%) |
Aug 06, 2021 | 53.38 | 53.53 | 53.03 | 53.37 | 829,371 | +0.27(+0.52%) |
Aug 05, 2021 | 52.83 | 53.10 | 52.59 | 53.09 | 1,075,376 | +0.49(+0.93%) |
Aug 04, 2021 | 52.76 | 53.17 | 52.42 | 52.60 | 1,027,149 | -0.41(-0.78%) |
Aug 03, 2021 | 53.21 | 53.63 | 52.87 | 53.01 | 1,311,372 | -0.12(-0.22%) |
Aug 02, 2021 | 53.54 | 53.67 | 52.92 | 53.13 | 1,815,356 | -0.16(-0.29%) |
Jul 30, 2021 | 53.96 | 54.24 | 53.22 | 53.29 | 1,793,170 | -0.43(-0.80%) |
Jul 29, 2021 | 53.24 | 53.93 | 53.14 | 53.72 | 944,823 | +0.72(+1.37%) |
Jul 28, 2021 | 53.66 | 53.85 | 52.71 | 52.99 | 1,530,079 | -0.67(-1.24%) |
Jul 27, 2021 | 52.97 | 55.07 | 52.27 | 53.66 | 1,883,953 | +0.37(+0.70%) |
Jul 26, 2021 | 53.30 | 53.82 | 52.90 | 53.29 | 1,718,045 | +0.05(+0.09%) |
Jul 23, 2021 | 52.69 | 53.31 | 52.52 | 53.24 | 940,852 | +0.76(+1.46%) |
Jul 22, 2021 | 52.13 | 52.56 | 52.08 | 52.48 | 1,014,745 | +0.29(+0.56%) |
Jul 21, 2021 | 52.54 | 52.84 | 52.07 | 52.18 | 1,306,948 | -0.12(-0.22%) |
Jul 20, 2021 | 51.70 | 52.89 | 51.58 | 52.30 | 1,431,479 | +0.71(+1.37%) |
Jul 19, 2021 | 52.19 | 52.31 | 51.15 | 51.59 | 794,527 | -1.05(-1.99%) |
Jul 16, 2021 | 52.58 | 52.89 | 52.31 | 52.64 | 931,845 | +0.21(+0.39%) |
Jul 15, 2021 | 51.42 | 52.65 | 51.29 | 52.44 | 929,488 | +0.73(+1.42%) |
Jul 14, 2021 | 51.64 | 51.88 | 51.44 | 51.70 | 736,480 | +0.17(+0.32%) |
Jul 13, 2021 | 52.24 | 52.24 | 51.53 | 51.53 | 706,028 | -0.66(-1.26%) |
Jul 12, 2021 | 51.75 | 52.21 | 51.67 | 52.19 | 736,008 | +0.32(+0.62%) |
Jul 09, 2021 | 51.50 | 52.04 | 51.50 | 51.87 | 780,345 | +0.63(+1.22%) |
Jul 08, 2021 | 52.02 | 52.10 | 51.11 | 51.24 | 1,196,319 | -1.26(-2.41%) |
Jul 07, 2021 | 52.43 | 52.61 | 52.26 | 52.50 | 947,205 | +0.04(+0.07%) |
Jul 06, 2021 | 52.57 | 52.70 | 52.05 | 52.47 | 961,612 | -0.11(-0.20%) |
Jul 02, 2021 | 52.47 | 52.78 | 52.35 | 52.57 | 804,785 | +0.15(+0.28%) |
Jul 01, 2021 | 52.02 | 52.67 | 52.02 | 52.43 | 941,594 | +0.37(+0.72%) |
Jun 30, 2021 | 52.44 | 52.53 | 51.96 | 52.05 | 933,160 | -0.37(-0.71%) |
Jun 29, 2021 | 52.06 | 52.64 | 51.91 | 52.43 | 928,236 | +0.54(+1.04%) |
Jun 28, 2021 | 52.47 | 52.56 | 51.71 | 51.89 | 992,929 | -0.51(-0.97%) |
Jun 25, 2021 | 52.15 | 52.58 | 52.04 | 52.40 | 1,318,331 | +0.26(+0.51%) |
Jun 24, 2021 | 51.98 | 52.29 | 51.74 | 52.13 | 1,151,510 | +0.29(+0.57%) |
Jun 23, 2021 | 51.77 | 52.09 | 51.70 | 51.84 | 807,860 | +0.07(+0.13%) |
Jun 22, 2021 | 51.44 | 52.03 | 51.21 | 51.77 | 774,677 | +0.38(+0.74%) |
Jun 21, 2021 | 51.02 | 51.48 | 50.53 | 51.39 | 933,967 | +0.64(+1.25%) |
Jun 18, 2021 | 51.20 | 51.36 | 50.67 | 50.75 | 1,757,310 | -0.80(-1.56%) |
Jun 17, 2021 | 51.54 | 52.10 | 51.26 | 51.55 | 1,265,133 | -0.08(-0.15%) |
Jun 16, 2021 | 51.93 | 52.12 | 51.46 | 51.63 | 1,265,831 | -0.23(-0.43%) |
Jun 15, 2021 | 51.05 | 52.04 | 50.91 | 51.86 | 917,722 | +0.80(+1.57%) |
Jun 14, 2021 | 51.09 | 51.11 | 50.85 | 51.05 | 736,957 | -0.05(-0.10%) |
Jun 11, 2021 | 50.74 | 51.11 | 50.65 | 51.10 | 605,399 | +0.35(+0.69%) |
Jun 10, 2021 | 50.79 | 51.04 | 50.69 | 50.75 | 563,839 | +0.09(+0.17%) |
Jun 09, 2021 | 50.94 | 51.05 | 50.60 | 50.66 | 519,089 | -0.33(-0.65%) |
Jun 08, 2021 | 50.57 | 51.00 | 50.42 | 51.00 | 562,076 | +0.34(+0.68%) |
Jun 07, 2021 | 51.30 | 51.30 | 50.63 | 50.65 | 535,489 | -0.65(-1.26%) |
Jun 04, 2021 | 51.33 | 51.38 | 51.00 | 51.30 | 488,455 | +0.10(+0.19%) |
Jun 03, 2021 | 51.11 | 51.64 | 50.86 | 51.20 | 1,128,642 | -0.10(-0.19%) |
Jun 02, 2021 | 51.67 | 51.67 | 51.21 | 51.30 | 669,031 | -0.18(-0.34%) |