Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.90 | 56.48 | 55.40 | 55.41 | 1,933,056 | -0.61(-1.08%) |
Aug 30, 2021 | 56.47 | 56.58 | 55.99 | 56.01 | 1,667,247 | -0.36(-0.64%) |
Aug 27, 2021 | 56.29 | 56.63 | 55.84 | 56.37 | 1,976,318 | -0.03(-0.06%) |
Aug 26, 2021 | 58.12 | 58.14 | 56.35 | 56.40 | 2,425,060 | -1.70(-2.92%) |
Aug 25, 2021 | 58.11 | 58.49 | 57.88 | 58.10 | 3,087,546 | +0.01(+0.01%) |
Aug 24, 2021 | 58.20 | 58.37 | 57.98 | 58.09 | 1,672,146 | -0.09(-0.15%) |
Aug 23, 2021 | 57.83 | 58.22 | 57.72 | 58.18 | 1,125,821 | +0.87(+1.52%) |
Aug 20, 2021 | 56.75 | 57.33 | 56.50 | 57.31 | 1,093,256 | +0.38(+0.67%) |
Aug 19, 2021 | 57.00 | 57.27 | 56.49 | 56.92 | 2,357,519 | -0.81(-1.40%) |
Aug 18, 2021 | 57.98 | 58.14 | 57.71 | 57.74 | 1,422,874 | -0.33(-0.57%) |
Aug 17, 2021 | 58.24 | 58.33 | 57.69 | 58.07 | 1,808,774 | -0.50(-0.86%) |
Aug 16, 2021 | 58.39 | 58.58 | 57.98 | 58.57 | 1,034,643 | -0.13(-0.22%) |
Aug 13, 2021 | 59.00 | 59.13 | 58.64 | 58.70 | 756,734 | -0.22(-0.38%) |
Aug 12, 2021 | 59.05 | 59.09 | 58.61 | 58.92 | 946,458 | -0.13(-0.22%) |
Aug 11, 2021 | 58.66 | 59.14 | 58.59 | 59.05 | 1,385,530 | +0.66(+1.13%) |
Aug 10, 2021 | 57.46 | 58.44 | 57.39 | 58.39 | 1,749,948 | +1.02(+1.77%) |
Aug 09, 2021 | 57.64 | 57.68 | 57.37 | 57.38 | 1,135,240 | -0.21(-0.37%) |
Aug 06, 2021 | 57.32 | 57.62 | 57.32 | 57.59 | 1,698,101 | +0.41(+0.72%) |
Aug 05, 2021 | 57.00 | 57.39 | 57.00 | 57.18 | 1,170,559 | +0.52(+0.92%) |
Aug 04, 2021 | 56.61 | 57.20 | 56.56 | 56.66 | 1,121,742 | -0.27(-0.48%) |
Aug 03, 2021 | 56.66 | 57.05 | 56.30 | 56.93 | 1,301,323 | +0.64(+1.14%) |
Aug 02, 2021 | 57.03 | 57.70 | 56.23 | 56.29 | 1,179,521 | -0.40(-0.71%) |
Jul 30, 2021 | 57.26 | 57.35 | 56.28 | 56.69 | 2,100,226 | -0.62(-1.09%) |
Jul 29, 2021 | 57.16 | 57.75 | 57.13 | 57.32 | 1,733,271 | +0.63(+1.11%) |
Jul 28, 2021 | 56.49 | 56.82 | 55.99 | 56.69 | 2,824,483 | +0.37(+0.65%) |
Jul 27, 2021 | 55.87 | 56.58 | 55.70 | 56.32 | 2,029,438 | +0.10(+0.18%) |
Jul 26, 2021 | 56.11 | 56.44 | 55.88 | 56.22 | 1,801,506 | +0.07(+0.12%) |
Jul 23, 2021 | 56.32 | 56.47 | 56.06 | 56.15 | 1,356,871 | +0.21(+0.38%) |
Jul 22, 2021 | 56.27 | 56.28 | 55.64 | 55.93 | 1,246,867 | -0.31(-0.55%) |
Jul 21, 2021 | 55.88 | 56.42 | 55.74 | 56.24 | 1,398,452 | +0.84(+1.52%) |
Jul 20, 2021 | 54.68 | 55.56 | 54.33 | 55.40 | 1,839,587 | +0.67(+1.22%) |
Jul 19, 2021 | 55.81 | 55.93 | 54.45 | 54.73 | 4,065,550 | -2.12(-3.72%) |
Jul 16, 2021 | 57.45 | 57.56 | 56.81 | 56.85 | 1,175,405 | -0.48(-0.83%) |
Jul 15, 2021 | 57.27 | 57.70 | 57.13 | 57.33 | 1,507,837 | -0.43(-0.74%) |
Jul 14, 2021 | 58.11 | 58.37 | 57.58 | 57.75 | 1,347,194 | +0.04(+0.07%) |
Jul 13, 2021 | 58.14 | 58.24 | 57.46 | 57.71 | 1,652,661 | -0.60(-1.02%) |
Jul 12, 2021 | 57.73 | 58.33 | 57.43 | 58.31 | 1,547,254 | +0.24(+0.41%) |
Jul 09, 2021 | 57.76 | 58.20 | 57.36 | 58.07 | 2,645,431 | +1.04(+1.83%) |
Jul 08, 2021 | 58.25 | 58.25 | 56.83 | 57.03 | 6,048,170 | -1.70(-2.89%) |
Jul 07, 2021 | 59.04 | 59.11 | 58.49 | 58.72 | 4,888,925 | -0.29(-0.49%) |
Jul 06, 2021 | 59.61 | 59.65 | 58.71 | 59.01 | 4,474,588 | -0.53(-0.89%) |
Jul 02, 2021 | 59.53 | 59.72 | 59.28 | 59.54 | 1,111,346 | -0.14(-0.24%) |
Jul 01, 2021 | 59.39 | 59.78 | 59.19 | 59.69 | 710,092 | +0.60(+1.01%) |
Jun 30, 2021 | 59.05 | 59.42 | 58.91 | 59.09 | 1,532,596 | -0.08(-0.13%) |
Jun 29, 2021 | 59.50 | 59.65 | 59.10 | 59.16 | 1,810,219 | -0.21(-0.36%) |
Jun 28, 2021 | 60.04 | 60.04 | 59.24 | 59.37 | 3,014,189 | -0.77(-1.28%) |
Jun 25, 2021 | 59.89 | 60.22 | 59.77 | 60.14 | 1,233,904 | +0.51(+0.85%) |
Jun 24, 2021 | 59.90 | 60.00 | 59.47 | 59.64 | 1,391,922 | +0.03(+0.04%) |
Jun 23, 2021 | 59.86 | 59.86 | 59.46 | 59.61 | 1,760,647 | -0.13(-0.21%) |
Jun 22, 2021 | 59.82 | 59.82 | 59.16 | 59.74 | 2,389,101 | -0.08(-0.13%) |
Jun 21, 2021 | 59.51 | 59.91 | 59.26 | 59.81 | 1,805,932 | +0.76(+1.29%) |
Jun 18, 2021 | 59.20 | 59.34 | 58.86 | 59.05 | 4,360,290 | -0.77(-1.28%) |
Jun 17, 2021 | 60.45 | 60.73 | 59.43 | 59.82 | 4,305,308 | -0.62(-1.03%) |
Jun 16, 2021 | 60.47 | 60.74 | 60.28 | 60.45 | 2,144,314 | -0.12(-0.20%) |
Jun 15, 2021 | 60.34 | 60.71 | 60.28 | 60.56 | 1,498,922 | +0.18(+0.29%) |
Jun 14, 2021 | 60.53 | 60.61 | 60.18 | 60.39 | 2,471,902 | -0.16(-0.26%) |
Jun 11, 2021 | 60.72 | 60.88 | 60.34 | 60.55 | 1,526,104 | -0.18(-0.29%) |
Jun 10, 2021 | 61.17 | 61.24 | 60.72 | 60.72 | 1,153,060 | -0.09(-0.15%) |
Jun 09, 2021 | 61.37 | 61.37 | 60.71 | 60.82 | 1,202,525 | -0.43(-0.70%) |
Jun 08, 2021 | 61.15 | 61.39 | 60.96 | 61.25 | 1,637,588 | -0.14(-0.23%) |
Jun 07, 2021 | 61.53 | 61.64 | 61.28 | 61.39 | 960,389 | -0.04(-0.07%) |
Jun 04, 2021 | 61.56 | 61.61 | 61.10 | 61.43 | 1,011,270 | +0.21(+0.34%) |
Jun 03, 2021 | 61.03 | 61.49 | 61.03 | 61.22 | 1,572,407 | -0.16(-0.26%) |
Jun 02, 2021 | 61.43 | 61.75 | 61.14 | 61.38 | 1,465,932 | +0.07(+0.11%) |