Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.28 | 52.28 | 52.13 | 52.18 | 3,178,299 | -0.24(-0.45%) |
Aug 30, 2021 | 52.35 | 52.42 | 52.31 | 52.42 | 2,130,582 | +0.05(+0.10%) |
Aug 27, 2021 | 52.25 | 52.36 | 52.25 | 52.36 | 1,929,836 | +0.07(+0.14%) |
Aug 26, 2021 | 52.25 | 52.29 | 52.24 | 52.29 | 1,858,810 | +0.02(+0.03%) |
Aug 25, 2021 | 52.34 | 52.39 | 52.24 | 52.27 | 2,491,229 | -0.21(-0.40%) |
Aug 24, 2021 | 52.49 | 52.50 | 52.44 | 52.48 | 2,637,688 | +0.01(+0.02%) |
Aug 23, 2021 | 52.46 | 52.51 | 52.45 | 52.47 | 1,718,575 | -0.05(-0.10%) |
Aug 20, 2021 | 52.54 | 52.55 | 52.49 | 52.52 | 2,756,273 | -0.02(-0.03%) |
Aug 19, 2021 | 52.52 | 52.54 | 52.45 | 52.54 | 2,516,192 | +0.06(+0.12%) |
Aug 18, 2021 | 52.51 | 52.52 | 52.45 | 52.48 | 1,841,788 | -0.01(-0.02%) |
Aug 17, 2021 | 52.46 | 52.51 | 52.44 | 52.49 | 2,151,012 | +0.02(+0.03%) |
Aug 16, 2021 | 52.51 | 52.54 | 52.45 | 52.47 | 2,195,817 | +0.00(+0.00%) |
Aug 13, 2021 | 52.41 | 52.48 | 52.40 | 52.47 | 1,739,880 | +0.03(+0.05%) |
Aug 12, 2021 | 52.43 | 52.46 | 52.40 | 52.44 | 1,836,027 | +0.01(+0.02%) |
Aug 11, 2021 | 52.39 | 52.48 | 52.38 | 52.43 | 2,153,754 | +0.01(+0.02%) |
Aug 10, 2021 | 52.49 | 52.50 | 52.41 | 52.43 | 1,964,319 | +0.01(+0.02%) |
Aug 09, 2021 | 52.43 | 52.47 | 52.39 | 52.42 | 2,048,289 | +0.02(+0.03%) |
Aug 06, 2021 | 52.42 | 52.44 | 52.38 | 52.40 | 2,266,513 | -0.18(-0.34%) |
Aug 05, 2021 | 52.61 | 52.61 | 52.53 | 52.58 | 1,897,393 | +0.03(+0.05%) |
Aug 04, 2021 | 52.60 | 52.60 | 52.48 | 52.55 | 2,307,033 | +0.03(+0.05%) |
Aug 03, 2021 | 52.51 | 52.54 | 52.50 | 52.52 | 2,761,080 | +0.05(+0.10%) |
Aug 02, 2021 | 52.43 | 52.52 | 52.43 | 52.47 | 2,755,878 | +0.06(+0.12%) |
Jul 30, 2021 | 52.38 | 52.41 | 52.37 | 52.41 | 1,914,331 | +0.05(+0.10%) |
Jul 29, 2021 | 52.34 | 52.36 | 52.31 | 52.35 | 1,768,866 | -0.01(-0.02%) |
Jul 28, 2021 | 52.33 | 52.39 | 52.32 | 52.36 | 3,094,501 | +0.02(+0.03%) |
Jul 27, 2021 | 52.36 | 52.37 | 52.32 | 52.34 | 4,406,913 | +0.07(+0.14%) |
Jul 26, 2021 | 52.33 | 52.34 | 52.27 | 52.27 | 4,407,128 | -0.05(-0.09%) |
Jul 23, 2021 | 52.28 | 52.33 | 52.27 | 52.32 | 3,125,678 | +0.04(+0.07%) |
Jul 22, 2021 | 52.21 | 52.29 | 52.19 | 52.28 | 2,907,849 | +0.05(+0.10%) |
Jul 21, 2021 | 52.22 | 52.24 | 52.19 | 52.23 | 4,518,890 | -0.05(-0.09%) |
Jul 20, 2021 | 52.36 | 52.36 | 52.24 | 52.27 | 3,498,044 | +0.00(+0.00%) |
Jul 19, 2021 | 52.24 | 52.28 | 52.23 | 52.27 | 2,572,971 | +0.13(+0.24%) |
Jul 16, 2021 | 52.12 | 52.16 | 52.08 | 52.14 | 2,852,037 | +0.06(+0.12%) |
Jul 15, 2021 | 52.09 | 52.10 | 52.02 | 52.08 | 3,002,098 | +0.09(+0.17%) |
Jul 14, 2021 | 51.93 | 52.01 | 51.93 | 51.99 | 3,423,569 | +0.09(+0.17%) |
Jul 13, 2021 | 51.95 | 51.99 | 51.87 | 51.90 | 11,461,574 | -0.05(-0.09%) |
Jul 12, 2021 | 51.95 | 51.97 | 51.92 | 51.95 | 5,703,568 | +0.07(+0.14%) |
Jul 09, 2021 | 51.88 | 51.88 | 51.85 | 51.87 | 3,849,493 | -0.10(-0.19%) |
Jul 08, 2021 | 51.97 | 52.03 | 51.95 | 51.97 | 2,345,852 | -0.01(-0.02%) |
Jul 07, 2021 | 51.97 | 52.01 | 51.92 | 51.98 | 2,379,179 | +0.10(+0.19%) |
Jul 06, 2021 | 51.79 | 51.88 | 51.77 | 51.88 | 2,259,764 | +0.11(+0.21%) |
Jul 02, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 1,782,356 | +0.10(+0.19%) |
Jul 01, 2021 | 51.66 | 51.67 | 51.62 | 51.67 | 2,239,652 | +0.04(+0.07%) |
Jun 30, 2021 | 51.63 | 51.68 | 51.63 | 51.64 | 2,595,078 | +0.08(+0.15%) |
Jun 29, 2021 | 51.54 | 51.57 | 51.52 | 51.56 | 2,296,740 | -0.05(-0.10%) |
Jun 28, 2021 | 51.52 | 51.62 | 51.52 | 51.61 | 2,421,601 | +0.11(+0.21%) |
Jun 25, 2021 | 51.56 | 51.56 | 51.48 | 51.50 | 1,692,111 | -0.08(-0.16%) |
Jun 24, 2021 | 51.58 | 51.60 | 51.55 | 51.58 | 2,693,811 | +0.03(+0.05%) |
Jun 23, 2021 | 51.58 | 51.60 | 51.54 | 51.55 | 1,947,103 | -0.04(-0.07%) |
Jun 22, 2021 | 51.56 | 51.60 | 51.55 | 51.59 | 1,832,085 | +0.01(+0.02%) |
Jun 21, 2021 | 51.58 | 51.59 | 51.54 | 51.58 | 2,463,767 | -0.04(-0.07%) |
Jun 18, 2021 | 51.63 | 51.66 | 51.60 | 51.62 | 2,707,182 | +0.02(+0.04%) |
Jun 17, 2021 | 51.50 | 51.62 | 51.49 | 51.60 | 2,366,958 | +0.05(+0.11%) |
Jun 16, 2021 | 51.65 | 51.68 | 51.51 | 51.55 | 2,937,248 | -0.08(-0.16%) |
Jun 15, 2021 | 51.64 | 51.65 | 51.62 | 51.63 | 1,989,208 | -0.06(-0.12%) |
Jun 14, 2021 | 51.71 | 51.74 | 51.68 | 51.69 | 2,495,950 | -0.12(-0.23%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.77 | 51.81 | 2,629,483 | +0.10(+0.19%) |
Jun 10, 2021 | 51.62 | 51.73 | 51.61 | 51.71 | 2,369,932 | +0.05(+0.09%) |
Jun 09, 2021 | 51.68 | 51.71 | 51.65 | 51.66 | 2,710,183 | +0.10(+0.19%) |
Jun 08, 2021 | 51.53 | 51.57 | 51.53 | 51.56 | 1,766,784 | +0.07(+0.14%) |
Jun 07, 2021 | 51.50 | 51.50 | 51.48 | 51.49 | 2,932,767 | -0.05(-0.09%) |
Jun 04, 2021 | 51.47 | 51.54 | 51.45 | 51.54 | 2,496,718 | +0.13(+0.25%) |
Jun 03, 2021 | 51.46 | 51.46 | 51.41 | 51.41 | 2,121,945 | -0.08(-0.16%) |
Jun 02, 2021 | 51.46 | 51.49 | 51.44 | 51.49 | 3,473,429 | +0.05(+0.11%) |