Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.99 | 58.21 | 57.76 | 57.95 | 290,075 | -0.08(-0.14%) |
Aug 30, 2021 | 57.69 | 58.20 | 57.69 | 58.04 | 773,712 | +0.38(+0.65%) |
Aug 27, 2021 | 57.89 | 57.97 | 57.54 | 57.66 | 359,364 | -0.02(-0.04%) |
Aug 26, 2021 | 57.96 | 58.04 | 57.58 | 57.68 | 250,510 | -0.24(-0.42%) |
Aug 25, 2021 | 57.98 | 57.98 | 57.71 | 57.93 | 186,891 | -0.12(-0.20%) |
Aug 24, 2021 | 58.17 | 58.19 | 57.89 | 58.04 | 224,221 | -0.13(-0.22%) |
Aug 23, 2021 | 58.40 | 58.47 | 58.15 | 58.17 | 193,622 | +0.10(+0.17%) |
Aug 20, 2021 | 57.81 | 58.17 | 57.70 | 58.07 | 140,696 | +0.46(+0.80%) |
Aug 19, 2021 | 57.10 | 58.00 | 57.10 | 57.61 | 214,443 | +0.12(+0.22%) |
Aug 18, 2021 | 58.37 | 58.37 | 57.44 | 57.48 | 291,429 | -0.90(-1.54%) |
Aug 17, 2021 | 57.56 | 58.38 | 57.56 | 58.38 | 166,889 | +0.68(+1.18%) |
Aug 16, 2021 | 57.09 | 57.70 | 56.90 | 57.70 | 2,079,403 | +0.54(+0.95%) |
Aug 13, 2021 | 56.88 | 57.16 | 56.88 | 57.16 | 158,237 | +0.34(+0.60%) |
Aug 12, 2021 | 56.48 | 56.82 | 56.37 | 56.82 | 157,150 | +0.55(+0.98%) |
Aug 11, 2021 | 56.92 | 57.02 | 56.26 | 56.26 | 282,009 | -0.65(-1.14%) |
Aug 10, 2021 | 57.16 | 57.16 | 56.69 | 56.91 | 104,553 | -0.13(-0.23%) |
Aug 09, 2021 | 56.99 | 57.13 | 56.93 | 57.04 | 310,375 | +0.12(+0.22%) |
Aug 06, 2021 | 57.07 | 57.07 | 56.55 | 56.92 | 316,879 | -0.06(-0.11%) |
Aug 05, 2021 | 57.24 | 57.24 | 56.61 | 56.98 | 257,085 | -0.21(-0.36%) |
Aug 04, 2021 | 57.29 | 57.53 | 57.17 | 57.18 | 168,728 | -0.23(-0.40%) |
Aug 03, 2021 | 56.70 | 57.41 | 56.68 | 57.41 | 224,525 | +0.81(+1.42%) |
Aug 02, 2021 | 56.89 | 56.89 | 56.50 | 56.61 | 148,019 | +0.02(+0.03%) |
Jul 30, 2021 | 56.50 | 56.74 | 56.40 | 56.59 | 91,368 | +0.02(+0.04%) |
Jul 29, 2021 | 56.67 | 56.67 | 56.43 | 56.57 | 243,162 | +0.09(+0.15%) |
Jul 28, 2021 | 56.08 | 56.59 | 56.08 | 56.48 | 325,632 | +0.30(+0.54%) |
Jul 27, 2021 | 55.86 | 56.18 | 55.70 | 56.18 | 198,317 | +0.33(+0.59%) |
Jul 26, 2021 | 56.26 | 56.26 | 55.79 | 55.85 | 620,644 | -0.43(-0.77%) |
Jul 23, 2021 | 55.89 | 56.36 | 55.89 | 56.28 | 283,894 | +0.59(+1.06%) |
Jul 22, 2021 | 55.34 | 55.72 | 55.34 | 55.69 | 64,695 | +0.38(+0.69%) |
Jul 21, 2021 | 55.51 | 55.51 | 54.83 | 55.31 | 177,299 | +0.02(+0.03%) |
Jul 20, 2021 | 54.63 | 55.58 | 54.63 | 55.29 | 132,363 | +0.72(+1.32%) |
Jul 19, 2021 | 54.66 | 54.83 | 54.20 | 54.57 | 108,560 | -0.50(-0.91%) |
Jul 16, 2021 | 55.10 | 55.22 | 54.88 | 55.07 | 148,817 | +0.28(+0.51%) |
Jul 15, 2021 | 54.59 | 54.90 | 54.54 | 54.79 | 68,314 | -0.13(-0.24%) |
Jul 14, 2021 | 55.15 | 55.15 | 54.84 | 54.92 | 172,635 | -0.10(-0.18%) |
Jul 13, 2021 | 54.98 | 55.20 | 54.94 | 55.02 | 116,126 | -0.20(-0.36%) |
Jul 12, 2021 | 55.07 | 55.38 | 55.07 | 55.22 | 633,490 | +0.13(+0.23%) |
Jul 09, 2021 | 55.17 | 55.22 | 55.00 | 55.09 | 62,598 | +0.25(+0.46%) |
Jul 08, 2021 | 54.50 | 54.88 | 54.39 | 54.84 | 174,378 | -0.32(-0.58%) |
Jul 07, 2021 | 54.83 | 55.16 | 54.71 | 55.16 | 192,525 | +0.29(+0.54%) |
Jul 06, 2021 | 54.78 | 54.90 | 54.56 | 54.87 | 120,396 | -0.03(-0.06%) |
Jul 02, 2021 | 54.50 | 54.98 | 54.50 | 54.90 | 90,989 | +0.37(+0.68%) |
Jul 01, 2021 | 54.16 | 54.53 | 54.16 | 54.53 | 190,125 | +0.54(+1.00%) |
Jun 30, 2021 | 54.02 | 54.19 | 53.92 | 53.99 | 262,068 | -0.15(-0.28%) |
Jun 29, 2021 | 54.05 | 54.27 | 54.04 | 54.14 | 68,203 | +0.09(+0.17%) |
Jun 28, 2021 | 54.10 | 54.11 | 53.88 | 54.05 | 97,190 | +0.01(+0.02%) |
Jun 25, 2021 | 53.63 | 54.08 | 53.63 | 54.04 | 90,590 | +0.31(+0.57%) |
Jun 24, 2021 | 53.79 | 53.96 | 53.69 | 53.73 | 107,873 | +0.29(+0.55%) |
Jun 23, 2021 | 53.59 | 53.59 | 53.44 | 53.44 | 98,367 | -0.25(-0.47%) |
Jun 22, 2021 | 53.53 | 53.72 | 53.37 | 53.69 | 144,623 | +0.18(+0.33%) |
Jun 21, 2021 | 53.00 | 53.55 | 52.85 | 53.51 | 487,027 | +0.63(+1.19%) |
Jun 18, 2021 | 53.05 | 53.08 | 52.82 | 52.88 | 187,517 | -0.52(-0.98%) |
Jun 17, 2021 | 52.87 | 53.56 | 52.87 | 53.41 | 76,046 | +0.46(+0.88%) |
Jun 16, 2021 | 53.32 | 53.46 | 52.92 | 52.94 | 111,203 | -0.22(-0.41%) |
Jun 15, 2021 | 53.30 | 53.30 | 53.01 | 53.16 | 104,816 | -0.08(-0.15%) |
Jun 14, 2021 | 53.24 | 53.26 | 52.92 | 53.24 | 559,218 | +0.04(+0.08%) |
Jun 11, 2021 | 53.43 | 53.44 | 52.98 | 53.20 | 91,136 | -0.41(-0.76%) |
Jun 10, 2021 | 52.74 | 53.61 | 52.74 | 53.61 | 162,386 | +0.81(+1.54%) |
Jun 09, 2021 | 52.49 | 52.85 | 52.44 | 52.79 | 86,420 | +0.58(+1.12%) |
Jun 08, 2021 | 52.59 | 52.59 | 51.85 | 52.21 | 149,068 | -0.19(-0.36%) |
Jun 07, 2021 | 52.15 | 52.81 | 52.15 | 52.40 | 271,105 | +0.27(+0.51%) |
Jun 04, 2021 | 52.13 | 52.34 | 52.04 | 52.13 | 92,254 | +0.23(+0.45%) |
Jun 03, 2021 | 51.49 | 52.01 | 51.45 | 51.90 | 97,415 | +0.17(+0.32%) |
Jun 02, 2021 | 51.83 | 52.05 | 51.67 | 51.73 | 110,737 | -0.13(-0.26%) |