Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.01 | 53.67 | 52.82 | 53.33 | 3,590,740 | +0.24(+0.44%) |
Aug 30, 2021 | 53.70 | 53.72 | 53.02 | 53.10 | 2,028,212 | -0.62(-1.16%) |
Aug 27, 2021 | 53.25 | 53.93 | 53.06 | 53.72 | 1,772,335 | +0.65(+1.22%) |
Aug 26, 2021 | 53.83 | 53.85 | 53.02 | 53.07 | 2,046,538 | -0.67(-1.24%) |
Aug 25, 2021 | 53.48 | 54.15 | 53.17 | 53.74 | 2,773,691 | +0.38(+0.71%) |
Aug 24, 2021 | 53.49 | 53.66 | 53.17 | 53.36 | 2,020,411 | +0.00(+0.00%) |
Aug 23, 2021 | 53.35 | 53.85 | 52.79 | 53.36 | 2,481,245 | +0.33(+0.62%) |
Aug 20, 2021 | 52.55 | 53.16 | 52.22 | 53.03 | 1,909,542 | +0.41(+0.79%) |
Aug 19, 2021 | 52.38 | 53.00 | 52.23 | 52.62 | 2,566,081 | -0.42(-0.80%) |
Aug 18, 2021 | 53.39 | 53.83 | 53.01 | 53.04 | 2,710,576 | -0.70(-1.30%) |
Aug 17, 2021 | 53.48 | 54.01 | 53.28 | 53.74 | 2,560,165 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.92 | 53.03 | 53.81 | 2,653,911 | +0.24(+0.45%) |
Aug 13, 2021 | 53.80 | 53.91 | 53.46 | 53.57 | 1,797,446 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.73 | 53.19 | 53.66 | 2,043,357 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.50 | 52.81 | 53.28 | 3,359,235 | +0.23(+0.44%) |
Aug 10, 2021 | 52.42 | 53.29 | 52.11 | 53.04 | 3,338,335 | +0.55(+1.05%) |
Aug 09, 2021 | 52.52 | 52.75 | 52.02 | 52.49 | 2,342,009 | -0.12(-0.23%) |
Aug 06, 2021 | 52.40 | 52.77 | 52.30 | 52.61 | 3,380,893 | +0.63(+1.21%) |
Aug 05, 2021 | 51.92 | 52.37 | 51.61 | 51.99 | 2,251,182 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.98 | 51.23 | 51.40 | 3,714,817 | -0.62(-1.19%) |
Aug 03, 2021 | 51.61 | 52.05 | 50.78 | 52.02 | 2,914,343 | +0.83(+1.63%) |
Aug 02, 2021 | 51.74 | 52.49 | 51.12 | 51.18 | 3,419,479 | -0.27(-0.53%) |
Jul 30, 2021 | 51.95 | 52.30 | 51.40 | 51.45 | 3,671,722 | -0.57(-1.10%) |
Jul 29, 2021 | 52.06 | 52.58 | 51.33 | 52.02 | 4,755,568 | +1.70(+3.38%) |
Jul 28, 2021 | 50.52 | 50.77 | 49.85 | 50.32 | 2,976,818 | -0.01(-0.02%) |
Jul 27, 2021 | 49.85 | 50.49 | 49.52 | 50.33 | 2,750,348 | +0.09(+0.19%) |
Jul 26, 2021 | 49.88 | 50.42 | 49.88 | 50.24 | 1,954,989 | +0.31(+0.62%) |
Jul 23, 2021 | 49.92 | 50.29 | 49.73 | 49.93 | 2,321,430 | +0.25(+0.51%) |
Jul 22, 2021 | 50.43 | 50.59 | 49.54 | 49.68 | 2,905,159 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.92 | 49.86 | 50.41 | 3,086,987 | +0.84(+1.70%) |
Jul 20, 2021 | 48.27 | 49.99 | 48.16 | 49.56 | 3,749,566 | +1.19(+2.46%) |
Jul 19, 2021 | 48.78 | 49.10 | 48.05 | 48.38 | 4,986,825 | -1.32(-2.65%) |
Jul 16, 2021 | 50.24 | 50.31 | 49.55 | 49.70 | 7,993,257 | -0.44(-0.88%) |
Jul 15, 2021 | 49.49 | 50.28 | 49.38 | 50.14 | 3,202,675 | +0.29(+0.58%) |
Jul 14, 2021 | 49.63 | 50.21 | 49.34 | 49.85 | 2,846,639 | +0.18(+0.36%) |
Jul 13, 2021 | 50.16 | 50.47 | 49.41 | 49.67 | 3,802,889 | -0.54(-1.08%) |
Jul 12, 2021 | 49.86 | 50.46 | 49.35 | 50.21 | 5,364,545 | +0.30(+0.60%) |
Jul 09, 2021 | 49.73 | 50.11 | 49.51 | 49.91 | 5,173,589 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.62 | 48.69 | 48.96 | 3,638,899 | -1.34(-2.66%) |
Jul 07, 2021 | 49.50 | 50.33 | 49.43 | 50.29 | 3,308,668 | +0.46(+0.92%) |
Jul 06, 2021 | 50.52 | 50.53 | 49.61 | 49.84 | 4,123,104 | -0.82(-1.62%) |
Jul 02, 2021 | 50.48 | 50.72 | 50.24 | 50.66 | 3,031,358 | +0.14(+0.28%) |
Jul 01, 2021 | 50.55 | 50.80 | 50.15 | 50.52 | 3,809,074 | +0.32(+0.63%) |
Jun 30, 2021 | 49.91 | 50.24 | 49.70 | 50.20 | 3,435,574 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.10 | 2,955,967 | +0.17(+0.34%) |
Jun 28, 2021 | 50.58 | 50.58 | 49.82 | 49.93 | 3,780,110 | -0.80(-1.57%) |
Jun 25, 2021 | 49.99 | 50.92 | 49.81 | 50.72 | 11,541,358 | +0.99(+1.99%) |
Jun 24, 2021 | 49.46 | 49.95 | 49.24 | 49.73 | 4,471,894 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.59 | 49.28 | 49.29 | 2,898,359 | -0.13(-0.26%) |
Jun 22, 2021 | 49.54 | 49.65 | 48.91 | 49.42 | 3,538,188 | -0.22(-0.45%) |
Jun 21, 2021 | 49.06 | 49.67 | 48.86 | 49.65 | 2,886,675 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.50 | 48.66 | 48.72 | 6,923,692 | -1.29(-2.58%) |
Jun 17, 2021 | 51.65 | 51.76 | 49.70 | 50.01 | 4,393,639 | -1.53(-2.98%) |
Jun 16, 2021 | 51.69 | 51.86 | 51.12 | 51.55 | 3,202,184 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.17 | 51.87 | 51.83 | 3,227,674 | -0.03(-0.05%) |
Jun 14, 2021 | 52.43 | 52.62 | 51.57 | 51.86 | 2,961,299 | -0.77(-1.46%) |
Jun 11, 2021 | 52.70 | 52.83 | 52.45 | 52.62 | 2,011,113 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.59 | 52.52 | 52.58 | 1,902,593 | -0.36(-0.69%) |
Jun 09, 2021 | 53.35 | 53.50 | 52.93 | 52.94 | 2,074,609 | -0.65(-1.22%) |
Jun 08, 2021 | 53.40 | 53.68 | 52.81 | 53.60 | 4,169,439 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.86 | 53.36 | 53.69 | 3,400,381 | -0.08(-0.16%) |
Jun 04, 2021 | 53.59 | 53.81 | 53.26 | 53.77 | 1,854,450 | +0.22(+0.40%) |
Jun 03, 2021 | 53.25 | 53.73 | 53.05 | 53.56 | 2,330,314 | +0.09(+0.18%) |
Jun 02, 2021 | 53.71 | 53.83 | 53.19 | 53.47 | 2,910,109 | -0.06(-0.11%) |