Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.06 | 55.10 | 54.96 | 55.05 | 2,189,025 | -0.03(-0.05%) |
Aug 30, 2021 | 55.05 | 55.10 | 55.00 | 55.08 | 2,029,063 | +0.03(+0.05%) |
Aug 27, 2021 | 55.03 | 55.05 | 54.95 | 55.05 | 2,928,490 | +0.04(+0.07%) |
Aug 26, 2021 | 55.03 | 55.09 | 54.99 | 55.01 | 3,269,822 | -0.03(-0.05%) |
Aug 25, 2021 | 55.09 | 55.14 | 55.00 | 55.04 | 2,079,042 | -0.02(-0.04%) |
Aug 24, 2021 | 55.02 | 55.15 | 55.01 | 55.06 | 2,472,186 | +0.01(+0.02%) |
Aug 23, 2021 | 55.05 | 55.10 | 55.03 | 55.05 | 1,366,893 | +0.01(+0.02%) |
Aug 20, 2021 | 54.98 | 55.05 | 54.90 | 55.04 | 2,674,097 | +0.01(+0.02%) |
Aug 19, 2021 | 54.81 | 55.03 | 54.80 | 55.03 | 3,631,644 | +0.18(+0.33%) |
Aug 18, 2021 | 54.85 | 54.94 | 54.85 | 54.85 | 2,415,891 | -0.06(-0.11%) |
Aug 17, 2021 | 54.75 | 54.92 | 54.65 | 54.91 | 2,331,874 | +0.15(+0.27%) |
Aug 16, 2021 | 54.75 | 54.80 | 54.72 | 54.76 | 2,464,217 | -0.02(-0.04%) |
Aug 13, 2021 | 54.73 | 54.85 | 54.73 | 54.78 | 1,118,582 | -0.02(-0.04%) |
Aug 12, 2021 | 54.84 | 54.93 | 54.78 | 54.80 | 1,303,478 | -0.04(-0.07%) |
Aug 11, 2021 | 54.80 | 54.93 | 54.77 | 54.84 | 2,797,566 | +0.00(+0.00%) |
Aug 10, 2021 | 54.92 | 54.92 | 54.76 | 54.84 | 2,063,188 | +0.04(+0.07%) |
Aug 09, 2021 | 54.72 | 54.87 | 54.71 | 54.80 | 2,338,095 | +0.10(+0.18%) |
Aug 06, 2021 | 54.85 | 54.93 | 54.68 | 54.70 | 1,919,107 | -0.20(-0.36%) |
Aug 05, 2021 | 54.60 | 54.94 | 54.52 | 54.90 | 2,993,426 | +0.38(+0.70%) |
Aug 04, 2021 | 54.71 | 54.82 | 53.83 | 54.52 | 8,716,501 | -0.24(-0.44%) |
Aug 03, 2021 | 55.04 | 55.04 | 54.75 | 54.76 | 3,918,729 | -0.22(-0.40%) |
Aug 02, 2021 | 54.93 | 55.08 | 54.93 | 54.98 | 2,707,476 | +0.08(+0.15%) |
Jul 30, 2021 | 54.96 | 55.02 | 54.85 | 54.90 | 2,345,883 | -0.04(-0.07%) |
Jul 29, 2021 | 55.02 | 55.04 | 54.86 | 54.94 | 4,654,076 | -0.06(-0.11%) |
Jul 28, 2021 | 55.06 | 55.09 | 54.98 | 55.00 | 2,053,754 | -0.05(-0.09%) |
Jul 27, 2021 | 55.10 | 55.15 | 54.98 | 55.05 | 4,947,325 | -0.09(-0.16%) |
Jul 26, 2021 | 55.12 | 55.19 | 55.06 | 55.14 | 2,870,087 | -0.01(-0.02%) |
Jul 23, 2021 | 55.10 | 55.16 | 55.02 | 55.15 | 3,787,623 | +0.11(+0.20%) |
Jul 22, 2021 | 55.01 | 55.13 | 55.01 | 55.04 | 3,058,480 | +0.03(+0.05%) |
Jul 21, 2021 | 55.05 | 55.13 | 54.99 | 55.01 | 5,492,609 | -0.04(-0.07%) |
Jul 20, 2021 | 54.95 | 55.12 | 54.94 | 55.05 | 4,057,214 | +0.13(+0.24%) |
Jul 19, 2021 | 55.09 | 55.12 | 54.89 | 54.92 | 6,370,333 | -0.08(-0.15%) |
Jul 16, 2021 | 54.84 | 55.05 | 54.84 | 55.00 | 3,583,366 | +0.14(+0.26%) |
Jul 15, 2021 | 54.79 | 54.94 | 54.80 | 54.86 | 4,879,558 | -0.04(-0.07%) |
Jul 14, 2021 | 54.66 | 54.95 | 54.63 | 54.90 | 4,579,589 | +0.28(+0.51%) |
Jul 13, 2021 | 54.67 | 54.68 | 54.56 | 54.62 | 2,049,101 | -0.05(-0.09%) |
Jul 12, 2021 | 54.54 | 54.77 | 54.51 | 54.67 | 2,897,456 | +0.12(+0.22%) |
Jul 09, 2021 | 54.52 | 54.61 | 54.46 | 54.55 | 4,662,956 | +0.00(+0.00%) |
Jul 08, 2021 | 54.46 | 54.75 | 54.46 | 54.55 | 5,077,199 | -0.09(-0.16%) |
Jul 07, 2021 | 54.63 | 54.93 | 54.62 | 54.64 | 3,573,622 | -0.06(-0.11%) |
Jul 06, 2021 | 54.75 | 54.83 | 54.65 | 54.70 | 4,100,802 | +0.02(+0.04%) |
Jul 02, 2021 | 54.59 | 54.70 | 54.58 | 54.68 | 2,325,035 | +0.12(+0.22%) |
Jul 01, 2021 | 54.48 | 54.65 | 54.46 | 54.56 | 2,795,656 | +0.12(+0.22%) |
Jun 30, 2021 | 54.55 | 54.56 | 54.32 | 54.44 | 8,120,361 | -0.11(-0.20%) |
Jun 29, 2021 | 54.41 | 54.56 | 54.41 | 54.55 | 4,275,350 | +0.13(+0.24%) |
Jun 28, 2021 | 54.52 | 54.62 | 54.41 | 54.42 | 4,505,482 | -0.10(-0.18%) |
Jun 25, 2021 | 54.50 | 54.60 | 54.49 | 54.52 | 5,285,657 | +0.04(+0.07%) |
Jun 24, 2021 | 54.55 | 54.56 | 54.40 | 54.48 | 4,737,259 | +0.02(+0.04%) |
Jun 23, 2021 | 54.53 | 54.55 | 54.44 | 54.46 | 4,441,343 | -0.01(-0.02%) |
Jun 22, 2021 | 54.60 | 54.66 | 54.47 | 54.47 | 3,908,583 | -0.11(-0.20%) |
Jun 21, 2021 | 54.60 | 54.65 | 54.48 | 54.58 | 3,004,029 | +0.12(+0.22%) |
Jun 18, 2021 | 54.65 | 54.68 | 54.36 | 54.46 | 7,383,610 | -0.18(-0.33%) |
Jun 17, 2021 | 54.68 | 54.78 | 54.63 | 54.64 | 2,763,033 | -0.02(-0.04%) |
Jun 16, 2021 | 54.65 | 54.83 | 54.60 | 54.66 | 6,530,208 | +0.06(+0.11%) |
Jun 15, 2021 | 54.75 | 54.88 | 54.60 | 54.60 | 5,018,976 | -0.08(-0.15%) |
Jun 14, 2021 | 54.90 | 54.92 | 54.68 | 54.68 | 10,052,928 | -0.25(-0.46%) |
Jun 11, 2021 | 54.98 | 55.05 | 54.76 | 54.93 | 13,945,278 | -0.03(-0.05%) |
Jun 10, 2021 | 54.93 | 54.99 | 54.85 | 54.96 | 9,678,409 | +0.06(+0.11%) |
Jun 09, 2021 | 54.92 | 54.98 | 54.83 | 54.90 | 4,260,730 | +0.00(+0.00%) |
Jun 08, 2021 | 54.93 | 55.06 | 54.88 | 54.90 | 5,822,716 | -0.02(-0.04%) |
Jun 07, 2021 | 54.95 | 55.10 | 54.90 | 54.92 | 8,034,301 | +0.04(+0.07%) |
Jun 04, 2021 | 54.88 | 55.04 | 54.83 | 54.88 | 22,715,744 | +1.33(+2.48%) |
Jun 03, 2021 | 53.05 | 53.65 | 53.02 | 53.55 | 4,941,206 | +0.43(+0.81%) |
Jun 02, 2021 | 53.06 | 53.31 | 53.02 | 53.12 | 4,749,567 | +0.03(+0.06%) |