Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.77 | 55.93 | 54.77 | 55.41 | 6,913,128 | +0.32(+0.58%) |
Aug 30, 2021 | 56.40 | 56.54 | 55.04 | 55.09 | 6,566,506 | -1.02(-1.82%) |
Aug 27, 2021 | 54.96 | 56.59 | 54.96 | 56.11 | 7,012,564 | +1.80(+3.32%) |
Aug 26, 2021 | 54.92 | 55.06 | 54.23 | 54.31 | 5,326,174 | -0.50(-0.92%) |
Aug 25, 2021 | 54.14 | 55.35 | 53.76 | 54.81 | 5,635,509 | +0.63(+1.16%) |
Aug 24, 2021 | 53.57 | 54.56 | 53.33 | 54.19 | 4,917,125 | +1.07(+2.01%) |
Aug 23, 2021 | 52.30 | 53.27 | 52.16 | 53.12 | 4,812,792 | +1.92(+3.74%) |
Aug 20, 2021 | 50.15 | 51.33 | 49.99 | 51.20 | 6,379,364 | +0.50(+1.00%) |
Aug 19, 2021 | 51.83 | 52.28 | 50.06 | 50.70 | 8,755,921 | -1.92(-3.64%) |
Aug 18, 2021 | 53.27 | 54.07 | 52.55 | 52.62 | 4,721,149 | -0.77(-1.44%) |
Aug 17, 2021 | 53.68 | 54.48 | 53.04 | 53.38 | 6,192,130 | -0.65(-1.21%) |
Aug 16, 2021 | 53.97 | 54.59 | 53.57 | 54.04 | 6,085,831 | -0.71(-1.30%) |
Aug 13, 2021 | 55.15 | 55.45 | 54.69 | 54.75 | 3,932,327 | -0.36(-0.66%) |
Aug 12, 2021 | 54.56 | 55.15 | 54.09 | 55.11 | 5,346,838 | +0.37(+0.68%) |
Aug 11, 2021 | 53.96 | 54.81 | 53.76 | 54.74 | 5,246,580 | +0.61(+1.13%) |
Aug 10, 2021 | 53.41 | 54.30 | 53.19 | 54.13 | 6,537,841 | +1.17(+2.20%) |
Aug 09, 2021 | 52.32 | 53.57 | 52.25 | 52.96 | 5,889,727 | -0.18(-0.33%) |
Aug 06, 2021 | 53.07 | 53.47 | 52.25 | 53.14 | 6,863,053 | +0.85(+1.63%) |
Aug 05, 2021 | 51.06 | 53.07 | 50.93 | 52.29 | 7,738,862 | +1.95(+3.88%) |
Aug 04, 2021 | 50.68 | 51.76 | 50.15 | 50.33 | 6,609,696 | -1.44(-2.79%) |
Aug 03, 2021 | 50.24 | 51.79 | 49.67 | 51.78 | 5,285,674 | +1.37(+2.72%) |
Aug 02, 2021 | 51.18 | 52.21 | 50.20 | 50.41 | 5,681,239 | -0.70(-1.38%) |
Jul 30, 2021 | 51.37 | 51.92 | 50.70 | 51.11 | 3,935,190 | -0.66(-1.27%) |
Jul 29, 2021 | 51.94 | 52.26 | 51.34 | 51.77 | 3,468,874 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.66 | 50.11 | 51.17 | 3,453,418 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.43 | 49.62 | 50.30 | 3,916,938 | -0.30(-0.59%) |
Jul 26, 2021 | 49.83 | 50.67 | 49.83 | 50.59 | 4,265,540 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.71 | 48.72 | 49.46 | 3,304,159 | +0.04(+0.07%) |
Jul 22, 2021 | 49.82 | 49.82 | 48.86 | 49.42 | 3,434,733 | -0.64(-1.28%) |
Jul 21, 2021 | 49.02 | 50.46 | 48.99 | 50.06 | 6,264,957 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.71 | 48.24 | 6,119,940 | +1.15(+2.44%) |
Jul 19, 2021 | 47.41 | 47.94 | 46.46 | 47.10 | 11,652,739 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.19 | 49.30 | 7,307,323 | -0.92(-1.82%) |
Jul 15, 2021 | 50.54 | 51.07 | 50.00 | 50.21 | 7,939,625 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.54 | 50.92 | 51.02 | 8,425,505 | -2.11(-3.97%) |
Jul 13, 2021 | 53.66 | 53.83 | 52.91 | 53.13 | 5,332,835 | -0.86(-1.59%) |
Jul 12, 2021 | 53.82 | 54.77 | 53.33 | 53.99 | 5,340,909 | -0.32(-0.60%) |
Jul 09, 2021 | 53.75 | 54.38 | 52.93 | 54.31 | 6,240,453 | +1.14(+2.14%) |
Jul 08, 2021 | 52.53 | 53.60 | 52.18 | 53.18 | 7,452,697 | -0.46(-0.86%) |
Jul 07, 2021 | 54.43 | 54.78 | 53.06 | 53.64 | 4,522,934 | -0.94(-1.73%) |
Jul 06, 2021 | 56.29 | 56.44 | 54.43 | 54.58 | 10,162,524 | -1.94(-3.44%) |
Jul 02, 2021 | 56.93 | 56.93 | 55.89 | 56.53 | 4,659,066 | -0.19(-0.33%) |
Jul 01, 2021 | 56.88 | 57.18 | 56.30 | 56.71 | 4,336,545 | +0.79(+1.41%) |
Jun 30, 2021 | 55.81 | 56.32 | 55.57 | 55.93 | 4,129,425 | +0.31(+0.57%) |
Jun 29, 2021 | 56.39 | 56.57 | 55.55 | 55.61 | 3,921,810 | -0.39(-0.69%) |
Jun 28, 2021 | 57.76 | 57.88 | 55.92 | 56.00 | 6,526,488 | -1.90(-3.28%) |
Jun 25, 2021 | 57.83 | 58.06 | 57.12 | 57.90 | 10,396,423 | +0.19(+0.34%) |
Jun 24, 2021 | 57.39 | 57.85 | 56.87 | 57.70 | 2,858,651 | +0.73(+1.28%) |
Jun 23, 2021 | 57.44 | 58.17 | 56.95 | 56.97 | 3,823,211 | +0.19(+0.34%) |
Jun 22, 2021 | 56.22 | 57.10 | 55.89 | 56.78 | 4,585,291 | +0.27(+0.47%) |
Jun 21, 2021 | 54.92 | 56.62 | 54.75 | 56.51 | 5,032,124 | +2.02(+3.70%) |
Jun 18, 2021 | 55.69 | 56.01 | 54.48 | 54.49 | 9,702,370 | -1.93(-3.43%) |
Jun 17, 2021 | 58.56 | 59.02 | 55.93 | 56.43 | 7,789,404 | -2.15(-3.67%) |
Jun 16, 2021 | 58.75 | 59.07 | 58.04 | 58.57 | 5,868,944 | -0.36(-0.61%) |
Jun 15, 2021 | 58.59 | 59.50 | 58.37 | 58.93 | 6,732,205 | +0.63(+1.08%) |
Jun 14, 2021 | 58.67 | 58.97 | 58.10 | 58.30 | 9,477,222 | -0.18(-0.30%) |
Jun 11, 2021 | 58.96 | 59.24 | 58.46 | 58.48 | 3,967,617 | -0.24(-0.41%) |
Jun 10, 2021 | 59.85 | 60.02 | 58.36 | 58.72 | 7,541,048 | -0.16(-0.27%) |
Jun 09, 2021 | 59.51 | 59.89 | 58.82 | 58.88 | 14,250,674 | -0.44(-0.75%) |
Jun 08, 2021 | 58.55 | 59.40 | 58.12 | 59.32 | 10,646,874 | +0.69(+1.18%) |
Jun 07, 2021 | 58.89 | 59.26 | 58.33 | 58.63 | 6,395,574 | -0.31(-0.52%) |
Jun 04, 2021 | 58.95 | 59.12 | 58.14 | 58.93 | 6,214,062 | +0.38(+0.65%) |
Jun 03, 2021 | 58.22 | 58.96 | 57.82 | 58.55 | 8,233,248 | +0.26(+0.44%) |
Jun 02, 2021 | 58.31 | 58.67 | 57.52 | 58.30 | 8,157,716 | +0.44(+0.77%) |