Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.26 | 56.45 | 55.20 | 56.38 | 17,992,436 | +0.90(+1.62%) |
Aug 30, 2021 | 55.03 | 55.51 | 54.91 | 55.48 | 12,975,376 | +0.29(+0.52%) |
Aug 27, 2021 | 54.92 | 55.29 | 54.78 | 55.19 | 14,131,125 | +0.37(+0.68%) |
Aug 26, 2021 | 55.37 | 55.47 | 54.79 | 54.82 | 8,737,863 | -0.45(-0.81%) |
Aug 25, 2021 | 55.29 | 55.58 | 55.01 | 55.26 | 8,348,804 | -0.05(-0.08%) |
Aug 24, 2021 | 55.62 | 55.79 | 55.19 | 55.31 | 10,346,790 | -0.25(-0.45%) |
Aug 23, 2021 | 54.92 | 55.86 | 54.82 | 55.56 | 13,366,345 | +0.36(+0.66%) |
Aug 20, 2021 | 54.69 | 55.46 | 54.54 | 55.20 | 12,421,253 | +0.42(+0.76%) |
Aug 19, 2021 | 54.85 | 55.01 | 54.37 | 54.78 | 11,257,984 | -0.07(-0.12%) |
Aug 18, 2021 | 55.26 | 55.45 | 54.80 | 54.85 | 13,468,549 | -0.43(-0.77%) |
Aug 17, 2021 | 54.93 | 55.28 | 54.64 | 55.27 | 13,896,386 | +0.25(+0.46%) |
Aug 16, 2021 | 54.95 | 55.36 | 54.69 | 55.02 | 13,153,508 | -0.09(-0.17%) |
Aug 13, 2021 | 55.16 | 55.28 | 54.81 | 55.12 | 8,118,085 | +0.27(+0.49%) |
Aug 12, 2021 | 54.87 | 54.95 | 54.44 | 54.85 | 10,025,386 | -0.06(-0.10%) |
Aug 11, 2021 | 54.74 | 54.96 | 54.33 | 54.90 | 9,524,885 | +0.59(+1.09%) |
Aug 10, 2021 | 54.09 | 54.32 | 53.93 | 54.31 | 8,857,057 | +0.16(+0.29%) |
Aug 09, 2021 | 54.50 | 54.53 | 53.92 | 54.15 | 13,043,630 | -0.38(-0.70%) |
Aug 06, 2021 | 54.08 | 54.79 | 54.02 | 54.53 | 11,398,377 | +0.33(+0.62%) |
Aug 05, 2021 | 54.17 | 54.47 | 54.04 | 54.20 | 9,388,928 | +0.33(+0.62%) |
Aug 04, 2021 | 53.90 | 54.29 | 53.41 | 53.86 | 10,232,781 | -0.24(-0.45%) |
Aug 03, 2021 | 54.54 | 54.59 | 53.18 | 54.10 | 12,062,380 | -0.22(-0.41%) |
Aug 02, 2021 | 54.78 | 55.07 | 53.90 | 54.33 | 12,521,679 | -0.36(-0.66%) |
Jul 30, 2021 | 53.95 | 55.03 | 53.80 | 54.69 | 24,193,046 | +0.70(+1.29%) |
Jul 29, 2021 | 55.00 | 55.47 | 53.95 | 53.99 | 21,274,574 | +0.12(+0.22%) |
Jul 28, 2021 | 54.12 | 54.39 | 53.31 | 53.87 | 14,246,207 | -0.54(-0.99%) |
Jul 27, 2021 | 54.51 | 54.89 | 54.15 | 54.41 | 12,511,144 | -0.13(-0.24%) |
Jul 26, 2021 | 54.08 | 54.60 | 53.89 | 54.54 | 12,479,545 | +0.32(+0.58%) |
Jul 23, 2021 | 53.82 | 54.44 | 53.69 | 54.22 | 9,203,047 | +0.53(+0.99%) |
Jul 22, 2021 | 53.73 | 53.86 | 52.86 | 53.69 | 14,397,789 | -0.02(-0.03%) |
Jul 21, 2021 | 52.90 | 53.99 | 52.74 | 53.71 | 15,268,646 | +0.68(+1.28%) |
Jul 20, 2021 | 52.71 | 53.37 | 52.51 | 53.03 | 18,915,898 | +0.42(+0.79%) |
Jul 19, 2021 | 53.41 | 53.49 | 52.33 | 52.62 | 19,682,324 | -0.85(-1.60%) |
Jul 16, 2021 | 53.82 | 54.21 | 53.42 | 53.47 | 13,356,434 | -0.37(-0.69%) |
Jul 15, 2021 | 53.56 | 54.01 | 53.42 | 53.84 | 13,730,354 | +0.17(+0.31%) |
Jul 14, 2021 | 54.01 | 54.06 | 53.53 | 53.68 | 10,522,533 | -0.05(-0.09%) |
Jul 13, 2021 | 54.13 | 54.31 | 53.61 | 53.72 | 12,234,172 | -0.41(-0.76%) |
Jul 12, 2021 | 54.13 | 54.23 | 53.44 | 54.13 | 12,459,239 | +0.21(+0.40%) |
Jul 09, 2021 | 54.09 | 54.55 | 53.90 | 53.92 | 15,865,827 | -0.19(-0.34%) |
Jul 08, 2021 | 53.70 | 54.23 | 53.34 | 54.10 | 23,122,252 | +0.06(+0.10%) |
Jul 07, 2021 | 53.87 | 54.17 | 53.63 | 54.05 | 13,849,966 | +0.47(+0.88%) |
Jul 06, 2021 | 53.88 | 54.14 | 52.90 | 53.57 | 13,847,504 | -0.47(-0.88%) |
Jul 02, 2021 | 53.66 | 54.15 | 53.50 | 54.05 | 11,531,700 | +0.62(+1.16%) |
Jul 01, 2021 | 52.80 | 53.65 | 52.75 | 53.43 | 10,845,683 | +0.68(+1.28%) |
Jun 30, 2021 | 52.30 | 52.86 | 52.16 | 52.75 | 14,033,286 | +0.44(+0.85%) |
Jun 29, 2021 | 51.97 | 52.76 | 51.97 | 52.31 | 13,507,334 | +0.41(+0.78%) |
Jun 28, 2021 | 52.39 | 52.45 | 51.64 | 51.90 | 14,574,835 | -0.30(-0.57%) |
Jun 25, 2021 | 51.77 | 52.36 | 51.72 | 52.20 | 18,678,812 | +0.33(+0.64%) |
Jun 24, 2021 | 51.53 | 52.09 | 51.44 | 51.86 | 22,181,718 | +0.54(+1.05%) |
Jun 23, 2021 | 53.17 | 53.47 | 50.80 | 51.33 | 37,302,596 | -1.99(-3.73%) |
Jun 22, 2021 | 53.16 | 53.48 | 53.00 | 53.32 | 15,483,395 | +0.32(+0.61%) |
Jun 21, 2021 | 52.72 | 53.10 | 52.60 | 52.99 | 14,015,073 | +0.53(+1.01%) |
Jun 18, 2021 | 52.97 | 53.18 | 52.22 | 52.47 | 28,884,618 | -0.75(-1.41%) |
Jun 17, 2021 | 52.72 | 53.54 | 52.50 | 53.21 | 16,807,322 | +0.37(+0.70%) |
Jun 16, 2021 | 53.35 | 53.75 | 52.59 | 52.84 | 16,169,991 | -0.19(-0.35%) |
Jun 15, 2021 | 52.97 | 53.45 | 52.93 | 53.03 | 13,071,071 | +0.04(+0.07%) |
Jun 14, 2021 | 52.53 | 53.00 | 52.04 | 52.99 | 13,482,704 | +0.37(+0.70%) |
Jun 11, 2021 | 52.32 | 52.63 | 52.20 | 52.62 | 10,525,833 | +0.26(+0.49%) |
Jun 10, 2021 | 52.23 | 52.77 | 52.13 | 52.36 | 13,374,357 | +0.30(+0.57%) |
Jun 09, 2021 | 52.54 | 52.66 | 52.01 | 52.07 | 9,967,182 | -0.14(-0.27%) |
Jun 08, 2021 | 52.54 | 52.67 | 51.93 | 52.21 | 15,938,511 | -0.45(-0.86%) |
Jun 07, 2021 | 52.48 | 52.95 | 52.39 | 52.66 | 11,997,341 | -0.08(-0.16%) |
Jun 04, 2021 | 52.42 | 52.93 | 52.21 | 52.74 | 12,230,318 | +0.57(+1.10%) |
Jun 03, 2021 | 52.28 | 52.39 | 51.67 | 52.17 | 11,534,716 | -0.28(-0.53%) |
Jun 02, 2021 | 52.76 | 52.76 | 52.02 | 52.45 | 14,933,847 | -0.24(-0.46%) |