Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.58 | 60.80 | 59.86 | 60.35 | 156,489 | -0.17(-0.28%) |
Aug 30, 2021 | 60.01 | 60.80 | 60.01 | 60.52 | 172,993 | +0.69(+1.16%) |
Aug 27, 2021 | 59.89 | 60.91 | 59.57 | 59.83 | 346,334 | +0.05(+0.08%) |
Aug 26, 2021 | 59.87 | 59.88 | 59.33 | 59.78 | 145,681 | -0.20(-0.33%) |
Aug 25, 2021 | 60.18 | 60.28 | 59.59 | 59.98 | 141,943 | +0.01(+0.02%) |
Aug 24, 2021 | 60.44 | 60.82 | 59.71 | 59.97 | 129,146 | -0.61(-1.00%) |
Aug 23, 2021 | 61.35 | 61.35 | 60.50 | 60.58 | 123,128 | -0.54(-0.89%) |
Aug 20, 2021 | 60.68 | 61.17 | 60.46 | 61.12 | 250,744 | +0.49(+0.81%) |
Aug 19, 2021 | 60.64 | 61.07 | 60.44 | 60.63 | 209,357 | -0.05(-0.08%) |
Aug 18, 2021 | 61.61 | 61.84 | 60.57 | 60.68 | 116,800 | -0.81(-1.31%) |
Aug 17, 2021 | 61.58 | 61.79 | 60.70 | 61.48 | 113,535 | -0.34(-0.55%) |
Aug 16, 2021 | 61.19 | 61.85 | 61.03 | 61.83 | 134,636 | +0.64(+1.04%) |
Aug 13, 2021 | 60.68 | 61.25 | 60.43 | 61.19 | 173,496 | +0.74(+1.23%) |
Aug 12, 2021 | 60.31 | 61.07 | 60.22 | 60.45 | 117,249 | -0.12(-0.20%) |
Aug 11, 2021 | 61.18 | 61.30 | 60.21 | 60.57 | 92,489 | -0.33(-0.55%) |
Aug 10, 2021 | 61.14 | 61.16 | 60.61 | 60.90 | 132,741 | -0.03(-0.05%) |
Aug 09, 2021 | 61.54 | 61.60 | 60.16 | 60.93 | 138,595 | -0.59(-0.96%) |
Aug 06, 2021 | 62.28 | 62.67 | 61.33 | 61.52 | 199,422 | -0.77(-1.23%) |
Aug 05, 2021 | 61.50 | 62.29 | 61.33 | 62.29 | 122,743 | +1.14(+1.86%) |
Aug 04, 2021 | 60.42 | 61.31 | 60.13 | 61.16 | 153,130 | +0.35(+0.58%) |
Aug 03, 2021 | 59.98 | 60.84 | 59.98 | 60.81 | 249,287 | +0.96(+1.60%) |
Aug 02, 2021 | 59.25 | 59.98 | 59.07 | 59.85 | 188,613 | +0.53(+0.89%) |
Jul 30, 2021 | 60.01 | 60.70 | 59.05 | 59.32 | 473,352 | -0.06(-0.10%) |
Jul 29, 2021 | 57.94 | 60.04 | 57.94 | 59.38 | 196,206 | +1.11(+1.90%) |
Jul 28, 2021 | 58.39 | 58.64 | 57.85 | 58.27 | 169,364 | +0.08(+0.13%) |
Jul 27, 2021 | 57.63 | 58.25 | 57.41 | 58.19 | 137,339 | +0.54(+0.94%) |
Jul 26, 2021 | 57.45 | 57.70 | 57.18 | 57.65 | 161,230 | +0.19(+0.33%) |
Jul 23, 2021 | 56.55 | 57.51 | 56.08 | 57.46 | 171,013 | +1.05(+1.86%) |
Jul 22, 2021 | 56.16 | 56.93 | 56.16 | 56.41 | 142,460 | +0.02(+0.03%) |
Jul 21, 2021 | 57.16 | 57.34 | 56.33 | 56.40 | 176,595 | -0.77(-1.34%) |
Jul 20, 2021 | 56.66 | 58.11 | 56.66 | 57.16 | 284,279 | +0.83(+1.48%) |
Jul 19, 2021 | 56.91 | 57.32 | 55.70 | 56.33 | 237,376 | -0.97(-1.70%) |
Jul 16, 2021 | 55.92 | 57.80 | 55.92 | 57.30 | 202,724 | +1.67(+2.99%) |
Jul 15, 2021 | 54.78 | 55.67 | 54.54 | 55.64 | 140,849 | +0.80(+1.47%) |
Jul 14, 2021 | 54.95 | 55.13 | 54.40 | 54.83 | 146,040 | +0.09(+0.16%) |
Jul 13, 2021 | 55.14 | 55.40 | 54.68 | 54.75 | 146,995 | -0.43(-0.77%) |
Jul 12, 2021 | 54.83 | 55.30 | 54.26 | 55.17 | 154,563 | +0.32(+0.59%) |
Jul 09, 2021 | 54.46 | 55.02 | 54.15 | 54.85 | 142,475 | +0.61(+1.12%) |
Jul 08, 2021 | 54.80 | 55.34 | 54.14 | 54.25 | 196,583 | -0.86(-1.56%) |
Jul 07, 2021 | 53.66 | 55.33 | 53.66 | 55.11 | 192,248 | +1.34(+2.50%) |
Jul 06, 2021 | 53.75 | 53.78 | 52.64 | 53.76 | 153,006 | +0.18(+0.34%) |
Jul 02, 2021 | 53.35 | 53.89 | 53.10 | 53.58 | 123,296 | +0.52(+0.98%) |
Jul 01, 2021 | 52.61 | 53.20 | 52.59 | 53.06 | 132,967 | +0.50(+0.95%) |
Jun 30, 2021 | 52.25 | 53.02 | 52.25 | 52.56 | 215,217 | +0.05(+0.09%) |
Jun 29, 2021 | 53.17 | 53.37 | 52.35 | 52.52 | 131,757 | -0.69(-1.30%) |
Jun 28, 2021 | 53.68 | 54.08 | 53.08 | 53.21 | 185,217 | -0.27(-0.50%) |
Jun 25, 2021 | 53.19 | 53.48 | 52.98 | 53.47 | 2,006,712 | +0.49(+0.93%) |
Jun 24, 2021 | 52.86 | 53.23 | 52.49 | 52.98 | 129,985 | +0.23(+0.43%) |
Jun 23, 2021 | 53.55 | 53.82 | 52.65 | 52.75 | 204,107 | -0.88(-1.64%) |
Jun 22, 2021 | 53.94 | 53.94 | 53.05 | 53.63 | 162,715 | -0.27(-0.49%) |
Jun 21, 2021 | 53.05 | 54.15 | 52.79 | 53.90 | 187,422 | +0.84(+1.59%) |
Jun 18, 2021 | 54.77 | 54.93 | 52.97 | 53.05 | 401,876 | -2.24(-4.06%) |
Jun 17, 2021 | 55.03 | 55.91 | 54.93 | 55.30 | 206,711 | +0.17(+0.31%) |
Jun 16, 2021 | 55.88 | 56.16 | 55.00 | 55.13 | 156,163 | -0.62(-1.12%) |
Jun 15, 2021 | 55.77 | 56.00 | 55.27 | 55.75 | 180,422 | +0.06(+0.10%) |
Jun 14, 2021 | 55.89 | 56.10 | 55.06 | 55.69 | 241,232 | +0.02(+0.03%) |
Jun 11, 2021 | 55.11 | 55.71 | 54.75 | 55.68 | 138,676 | +0.91(+1.66%) |
Jun 10, 2021 | 54.18 | 54.81 | 54.14 | 54.77 | 136,476 | +0.72(+1.33%) |
Jun 09, 2021 | 53.91 | 54.21 | 53.72 | 54.05 | 107,747 | +0.37(+0.69%) |
Jun 08, 2021 | 53.77 | 53.97 | 53.17 | 53.68 | 155,602 | -0.09(-0.18%) |
Jun 07, 2021 | 53.85 | 54.08 | 53.65 | 53.77 | 142,067 | +0.15(+0.28%) |
Jun 04, 2021 | 53.98 | 54.22 | 53.61 | 53.62 | 112,021 | -0.27(-0.49%) |
Jun 03, 2021 | 53.74 | 54.06 | 53.30 | 53.89 | 108,050 | +0.15(+0.28%) |
Jun 02, 2021 | 53.81 | 54.20 | 53.31 | 53.74 | 146,512 | -0.05(-0.09%) |