Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.72 | 53.37 | 52.53 | 53.04 | 3,610,802 | +0.23(+0.44%) |
Aug 30, 2021 | 53.40 | 53.42 | 52.73 | 52.80 | 2,039,544 | -0.62(-1.16%) |
Aug 27, 2021 | 52.95 | 53.63 | 52.76 | 53.42 | 1,782,237 | +0.65(+1.22%) |
Aug 26, 2021 | 53.53 | 53.55 | 52.73 | 52.77 | 2,057,973 | -0.66(-1.24%) |
Aug 25, 2021 | 53.19 | 53.85 | 52.88 | 53.44 | 2,789,188 | +0.37(+0.71%) |
Aug 24, 2021 | 53.19 | 53.36 | 52.88 | 53.06 | 2,031,699 | +0.00(+0.00%) |
Aug 23, 2021 | 53.05 | 53.55 | 52.49 | 53.06 | 2,495,108 | +0.33(+0.62%) |
Aug 20, 2021 | 52.26 | 52.87 | 51.93 | 52.74 | 1,920,211 | +0.41(+0.79%) |
Aug 19, 2021 | 52.09 | 52.71 | 51.94 | 52.32 | 2,580,418 | -0.42(-0.80%) |
Aug 18, 2021 | 53.09 | 53.53 | 52.72 | 52.75 | 2,725,720 | -0.69(-1.30%) |
Aug 17, 2021 | 53.19 | 53.71 | 52.98 | 53.44 | 2,574,470 | -0.07(-0.14%) |
Aug 16, 2021 | 53.03 | 53.62 | 52.73 | 53.51 | 2,668,739 | +0.24(+0.45%) |
Aug 13, 2021 | 53.50 | 53.62 | 53.16 | 53.27 | 1,807,488 | -0.09(-0.17%) |
Aug 12, 2021 | 53.16 | 53.43 | 52.89 | 53.36 | 2,054,773 | +0.38(+0.72%) |
Aug 11, 2021 | 52.87 | 53.21 | 52.52 | 52.98 | 3,378,004 | +0.23(+0.44%) |
Aug 10, 2021 | 52.13 | 52.99 | 51.82 | 52.75 | 3,356,987 | +0.55(+1.05%) |
Aug 09, 2021 | 52.23 | 52.46 | 51.73 | 52.20 | 2,355,094 | -0.12(-0.23%) |
Aug 06, 2021 | 52.11 | 52.48 | 52.01 | 52.32 | 3,399,783 | +0.62(+1.21%) |
Aug 05, 2021 | 51.63 | 52.08 | 51.32 | 51.70 | 2,263,759 | +0.59(+1.15%) |
Aug 04, 2021 | 51.15 | 51.69 | 50.95 | 51.11 | 3,735,573 | -0.61(-1.19%) |
Aug 03, 2021 | 51.33 | 51.76 | 50.50 | 51.73 | 2,930,626 | +0.83(+1.63%) |
Aug 02, 2021 | 51.46 | 52.20 | 50.83 | 50.90 | 3,438,584 | -0.27(-0.53%) |
Jul 30, 2021 | 51.66 | 52.01 | 51.12 | 51.17 | 3,692,237 | -0.57(-1.10%) |
Jul 29, 2021 | 51.77 | 52.29 | 51.05 | 51.74 | 4,782,138 | +1.69(+3.38%) |
Jul 28, 2021 | 50.24 | 50.48 | 49.57 | 50.04 | 2,993,450 | -0.01(-0.02%) |
Jul 27, 2021 | 49.58 | 50.21 | 49.24 | 50.05 | 2,765,715 | +0.09(+0.19%) |
Jul 26, 2021 | 49.61 | 50.14 | 49.61 | 49.96 | 1,965,912 | +0.31(+0.62%) |
Jul 23, 2021 | 49.64 | 50.01 | 49.46 | 49.65 | 2,334,401 | +0.25(+0.51%) |
Jul 22, 2021 | 50.15 | 50.31 | 49.27 | 49.40 | 2,921,391 | -0.73(-1.45%) |
Jul 21, 2021 | 49.86 | 50.64 | 49.59 | 50.13 | 3,104,235 | +0.84(+1.70%) |
Jul 20, 2021 | 48.01 | 49.71 | 47.89 | 49.29 | 3,770,516 | +1.18(+2.46%) |
Jul 19, 2021 | 48.51 | 48.82 | 47.78 | 48.11 | 5,014,688 | -1.31(-2.65%) |
Jul 16, 2021 | 49.96 | 50.03 | 49.27 | 49.42 | 8,037,918 | -0.44(-0.88%) |
Jul 15, 2021 | 49.21 | 50.01 | 49.10 | 49.86 | 3,220,569 | +0.29(+0.58%) |
Jul 14, 2021 | 49.35 | 49.93 | 49.07 | 49.57 | 2,862,543 | +0.18(+0.36%) |
Jul 13, 2021 | 49.88 | 50.19 | 49.14 | 49.39 | 3,824,136 | -0.54(-1.08%) |
Jul 12, 2021 | 49.59 | 50.18 | 49.08 | 49.93 | 5,394,518 | +0.30(+0.60%) |
Jul 09, 2021 | 49.46 | 49.83 | 49.23 | 49.63 | 5,202,495 | +0.95(+1.95%) |
Jul 08, 2021 | 49.10 | 49.34 | 48.42 | 48.68 | 3,659,230 | -1.33(-2.66%) |
Jul 07, 2021 | 49.22 | 50.05 | 49.16 | 50.01 | 3,327,154 | +0.46(+0.92%) |
Jul 06, 2021 | 50.24 | 50.25 | 49.34 | 49.56 | 4,146,141 | -0.82(-1.63%) |
Jul 02, 2021 | 50.20 | 50.43 | 49.96 | 50.38 | 3,048,295 | +0.14(+0.28%) |
Jul 01, 2021 | 50.27 | 50.51 | 49.88 | 50.24 | 3,830,357 | +0.32(+0.63%) |
Jun 30, 2021 | 49.63 | 49.96 | 49.43 | 49.92 | 3,454,770 | +0.10(+0.21%) |
Jun 29, 2021 | 49.85 | 50.14 | 49.61 | 49.82 | 2,972,482 | +0.17(+0.34%) |
Jun 28, 2021 | 50.30 | 50.30 | 49.55 | 49.65 | 3,801,231 | -0.79(-1.57%) |
Jun 25, 2021 | 49.72 | 50.64 | 49.53 | 50.44 | 11,605,843 | +0.99(+1.99%) |
Jun 24, 2021 | 49.19 | 49.67 | 48.96 | 49.46 | 4,496,880 | +0.44(+0.89%) |
Jun 23, 2021 | 49.26 | 49.31 | 49.01 | 49.02 | 2,914,553 | -0.13(-0.26%) |
Jun 22, 2021 | 49.26 | 49.37 | 48.64 | 49.15 | 3,557,957 | -0.22(-0.45%) |
Jun 21, 2021 | 48.79 | 49.39 | 48.59 | 49.37 | 2,902,803 | +0.92(+1.90%) |
Jun 18, 2021 | 48.97 | 49.22 | 48.39 | 48.45 | 6,962,377 | -1.28(-2.58%) |
Jun 17, 2021 | 51.36 | 51.48 | 49.42 | 49.74 | 4,418,188 | -1.53(-2.98%) |
Jun 16, 2021 | 51.40 | 51.57 | 50.83 | 51.26 | 3,220,076 | -0.28(-0.54%) |
Jun 15, 2021 | 51.58 | 51.88 | 51.58 | 51.54 | 3,245,707 | -0.03(-0.05%) |
Jun 14, 2021 | 52.14 | 52.33 | 51.28 | 51.57 | 2,977,845 | -0.76(-1.46%) |
Jun 11, 2021 | 52.41 | 52.54 | 52.16 | 52.33 | 2,022,350 | +0.05(+0.09%) |
Jun 10, 2021 | 53.18 | 53.29 | 52.23 | 52.28 | 1,913,223 | -0.36(-0.69%) |
Jun 09, 2021 | 53.06 | 53.21 | 52.64 | 52.65 | 2,086,201 | -0.65(-1.22%) |
Jun 08, 2021 | 53.10 | 53.38 | 52.52 | 53.30 | 4,192,735 | -0.09(-0.17%) |
Jun 07, 2021 | 53.45 | 53.56 | 53.07 | 53.39 | 3,419,380 | -0.08(-0.16%) |
Jun 04, 2021 | 53.29 | 53.51 | 52.97 | 53.48 | 1,864,811 | +0.21(+0.40%) |
Jun 03, 2021 | 52.95 | 53.43 | 52.76 | 53.26 | 2,343,334 | +0.09(+0.17%) |
Jun 02, 2021 | 53.41 | 53.53 | 52.89 | 53.17 | 2,926,369 | -0.06(-0.10%) |