Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.77 | 57.43 | 56.31 | 57.11 | 238,651 | +0.27(+0.47%) |
Aug 30, 2021 | 57.76 | 57.83 | 56.65 | 56.85 | 272,303 | -0.49(-0.85%) |
Aug 27, 2021 | 54.51 | 57.62 | 54.51 | 57.33 | 582,812 | +3.04(+5.59%) |
Aug 26, 2021 | 55.28 | 55.75 | 54.07 | 54.29 | 572,125 | -1.22(-2.20%) |
Aug 25, 2021 | 55.10 | 56.15 | 54.64 | 55.52 | 355,484 | +0.47(+0.85%) |
Aug 24, 2021 | 54.37 | 55.13 | 54.09 | 55.05 | 229,869 | +1.06(+1.97%) |
Aug 23, 2021 | 52.95 | 54.15 | 52.95 | 53.99 | 358,802 | +1.97(+3.78%) |
Aug 20, 2021 | 50.39 | 52.26 | 50.11 | 52.02 | 441,523 | +1.71(+3.39%) |
Aug 19, 2021 | 50.57 | 51.35 | 49.77 | 50.31 | 526,461 | -1.30(-2.52%) |
Aug 18, 2021 | 52.37 | 53.26 | 51.54 | 51.61 | 578,407 | -0.85(-1.63%) |
Aug 17, 2021 | 52.66 | 53.01 | 51.22 | 52.47 | 727,163 | -1.35(-2.51%) |
Aug 16, 2021 | 54.19 | 54.34 | 53.12 | 53.82 | 403,819 | -0.96(-1.76%) |
Aug 13, 2021 | 55.75 | 55.92 | 54.63 | 54.78 | 706,267 | -1.06(-1.90%) |
Aug 12, 2021 | 56.15 | 56.15 | 55.16 | 55.84 | 9,272,482 | -0.26(-0.46%) |
Aug 11, 2021 | 55.70 | 56.15 | 54.54 | 56.10 | 402,432 | +0.53(+0.95%) |
Aug 10, 2021 | 55.58 | 55.89 | 54.92 | 55.57 | 249,529 | +0.22(+0.39%) |
Aug 09, 2021 | 55.74 | 55.89 | 54.98 | 55.36 | 171,272 | -0.64(-1.13%) |
Aug 06, 2021 | 56.18 | 56.86 | 55.39 | 55.99 | 453,059 | +0.62(+1.11%) |
Aug 05, 2021 | 53.87 | 55.52 | 53.69 | 55.38 | 324,274 | +1.95(+3.64%) |
Aug 04, 2021 | 53.93 | 54.93 | 53.33 | 53.43 | 394,510 | -1.34(-2.45%) |
Aug 03, 2021 | 54.68 | 54.86 | 52.92 | 54.77 | 357,001 | +0.48(+0.88%) |
Aug 02, 2021 | 55.55 | 56.60 | 54.19 | 54.29 | 493,842 | -0.57(-1.03%) |
Jul 30, 2021 | 55.19 | 56.34 | 54.52 | 54.86 | 438,995 | -0.79(-1.43%) |
Jul 29, 2021 | 55.68 | 56.55 | 55.46 | 55.65 | 445,081 | +0.89(+1.63%) |
Jul 28, 2021 | 53.80 | 55.61 | 53.10 | 54.76 | 590,680 | +1.53(+2.87%) |
Jul 27, 2021 | 53.88 | 53.88 | 52.11 | 53.23 | 488,472 | -1.21(-2.22%) |
Jul 26, 2021 | 54.55 | 55.38 | 53.99 | 54.44 | 393,291 | +0.29(+0.53%) |
Jul 23, 2021 | 54.27 | 54.27 | 52.88 | 54.16 | 326,126 | +0.55(+1.02%) |
Jul 22, 2021 | 55.16 | 55.16 | 53.20 | 53.61 | 637,976 | -1.82(-3.28%) |
Jul 21, 2021 | 54.19 | 55.50 | 54.10 | 55.43 | 423,993 | +1.91(+3.56%) |
Jul 20, 2021 | 50.70 | 54.01 | 50.24 | 53.52 | 724,733 | +3.05(+6.04%) |
Jul 19, 2021 | 49.92 | 51.73 | 49.19 | 50.47 | 994,442 | -1.53(-2.94%) |
Jul 16, 2021 | 54.37 | 54.37 | 51.80 | 52.00 | 513,079 | -1.32(-2.48%) |
Jul 15, 2021 | 53.42 | 53.99 | 52.02 | 53.32 | 763,091 | -0.61(-1.12%) |
Jul 14, 2021 | 56.41 | 56.68 | 53.81 | 53.93 | 647,891 | -1.78(-3.19%) |
Jul 13, 2021 | 57.17 | 57.34 | 55.64 | 55.70 | 391,276 | -2.17(-3.76%) |
Jul 12, 2021 | 57.37 | 58.02 | 56.84 | 57.88 | 330,013 | +0.16(+0.28%) |
Jul 09, 2021 | 56.64 | 57.80 | 56.30 | 57.72 | 400,907 | +2.25(+4.06%) |
Jul 08, 2021 | 54.21 | 56.59 | 53.51 | 55.47 | 642,313 | -1.04(-1.84%) |
Jul 07, 2021 | 57.40 | 57.93 | 55.49 | 56.51 | 474,679 | -1.06(-1.84%) |
Jul 06, 2021 | 59.31 | 59.34 | 56.56 | 57.57 | 461,537 | -1.61(-2.72%) |
Jul 02, 2021 | 60.71 | 60.71 | 58.95 | 59.18 | 400,133 | -1.26(-2.09%) |
Jul 01, 2021 | 60.13 | 60.63 | 59.56 | 60.44 | 454,059 | +1.03(+1.74%) |
Jun 30, 2021 | 59.00 | 59.87 | 58.55 | 59.41 | 297,690 | +0.05(+0.08%) |
Jun 29, 2021 | 60.36 | 60.58 | 59.09 | 59.36 | 335,755 | -0.58(-0.96%) |
Jun 28, 2021 | 60.88 | 61.02 | 59.05 | 59.93 | 386,937 | -0.72(-1.19%) |
Jun 25, 2021 | 60.90 | 61.45 | 60.61 | 60.66 | 462,685 | +0.01(+0.02%) |
Jun 24, 2021 | 59.76 | 60.67 | 59.50 | 60.65 | 360,977 | +1.57(+2.65%) |
Jun 23, 2021 | 58.68 | 59.66 | 58.68 | 59.08 | 263,773 | +0.43(+0.73%) |
Jun 22, 2021 | 57.84 | 58.86 | 57.00 | 58.65 | 219,618 | +0.55(+0.94%) |
Jun 21, 2021 | 56.70 | 58.40 | 56.31 | 58.11 | 637,972 | +2.51(+4.52%) |
Jun 18, 2021 | 56.49 | 57.58 | 55.24 | 55.59 | 712,199 | -2.74(-4.70%) |
Jun 17, 2021 | 59.38 | 59.86 | 56.95 | 58.33 | 603,643 | -1.42(-2.38%) |
Jun 16, 2021 | 59.63 | 60.12 | 58.59 | 59.75 | 468,566 | -0.23(-0.38%) |
Jun 15, 2021 | 60.35 | 60.55 | 59.04 | 59.98 | 241,083 | -0.32(-0.53%) |
Jun 14, 2021 | 60.99 | 61.50 | 59.88 | 60.30 | 248,457 | -0.39(-0.64%) |
Jun 11, 2021 | 59.99 | 60.70 | 59.86 | 60.69 | 517,068 | +1.20(+2.02%) |
Jun 10, 2021 | 60.72 | 60.93 | 59.16 | 59.49 | 336,403 | -0.85(-1.41%) |
Jun 09, 2021 | 61.53 | 61.53 | 60.18 | 60.34 | 296,055 | -0.83(-1.36%) |
Jun 08, 2021 | 60.27 | 61.42 | 59.65 | 61.17 | 368,828 | +1.28(+2.14%) |
Jun 07, 2021 | 58.58 | 60.04 | 58.58 | 59.89 | 448,101 | +1.61(+2.76%) |
Jun 04, 2021 | 58.36 | 58.65 | 57.73 | 58.28 | 293,458 | +0.49(+0.84%) |
Jun 03, 2021 | 58.03 | 58.42 | 56.60 | 57.80 | 475,272 | -1.02(-1.74%) |
Jun 02, 2021 | 59.13 | 59.13 | 58.07 | 58.82 | 332,126 | +0.12(+0.20%) |