Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.01 | 58.09 | 57.33 | 57.35 | 499,870 | -0.38(-0.65%) |
Aug 30, 2021 | 57.34 | 57.86 | 57.07 | 57.73 | 252,259 | +0.34(+0.59%) |
Aug 27, 2021 | 57.25 | 57.73 | 56.88 | 57.39 | 631,840 | +0.38(+0.66%) |
Aug 26, 2021 | 56.96 | 57.02 | 56.56 | 57.01 | 409,482 | -0.04(-0.06%) |
Aug 25, 2021 | 56.97 | 57.44 | 56.63 | 57.05 | 528,656 | +0.22(+0.39%) |
Aug 24, 2021 | 56.63 | 57.14 | 56.19 | 56.83 | 587,211 | +0.38(+0.67%) |
Aug 23, 2021 | 56.62 | 56.78 | 55.66 | 56.45 | 762,381 | +0.17(+0.31%) |
Aug 20, 2021 | 55.86 | 56.58 | 55.40 | 56.28 | 682,546 | +0.49(+0.88%) |
Aug 19, 2021 | 55.11 | 56.01 | 54.63 | 55.79 | 716,458 | +0.47(+0.84%) |
Aug 18, 2021 | 57.40 | 57.40 | 55.20 | 55.32 | 1,800,573 | -1.95(-3.41%) |
Aug 17, 2021 | 57.04 | 57.51 | 56.71 | 57.28 | 1,544,530 | -0.26(-0.46%) |
Aug 16, 2021 | 55.64 | 57.64 | 55.20 | 57.54 | 910,917 | +1.38(+2.45%) |
Aug 13, 2021 | 56.04 | 56.41 | 55.10 | 56.16 | 765,975 | +0.05(+0.10%) |
Aug 12, 2021 | 55.19 | 56.29 | 54.46 | 56.11 | 544,340 | +0.99(+1.81%) |
Aug 11, 2021 | 54.53 | 55.20 | 54.27 | 55.11 | 348,347 | +0.89(+1.65%) |
Aug 10, 2021 | 53.78 | 55.36 | 53.51 | 54.22 | 601,197 | +0.18(+0.34%) |
Aug 09, 2021 | 56.59 | 56.77 | 53.86 | 54.04 | 1,101,348 | +0.85(+1.60%) |
Aug 06, 2021 | 52.03 | 53.66 | 48.67 | 53.19 | 1,893,436 | -1.21(-2.23%) |
Aug 05, 2021 | 53.62 | 54.41 | 53.19 | 54.40 | 462,909 | +1.11(+2.09%) |
Aug 04, 2021 | 53.12 | 53.89 | 53.12 | 53.29 | 295,397 | -0.22(-0.41%) |
Aug 03, 2021 | 54.11 | 54.32 | 53.30 | 53.51 | 322,715 | -0.46(-0.85%) |
Aug 02, 2021 | 54.90 | 55.08 | 53.94 | 53.96 | 146,386 | -0.55(-1.00%) |
Jul 30, 2021 | 54.04 | 54.63 | 54.04 | 54.51 | 222,942 | +0.12(+0.22%) |
Jul 29, 2021 | 54.41 | 55.01 | 54.31 | 54.39 | 190,414 | +0.27(+0.51%) |
Jul 28, 2021 | 53.95 | 54.34 | 53.33 | 54.12 | 220,871 | +0.14(+0.25%) |
Jul 27, 2021 | 54.57 | 55.09 | 53.44 | 53.98 | 292,897 | -0.63(-1.15%) |
Jul 26, 2021 | 55.08 | 55.21 | 54.22 | 54.61 | 254,829 | -0.64(-1.16%) |
Jul 23, 2021 | 55.41 | 55.73 | 55.15 | 55.25 | 216,136 | -0.08(-0.15%) |
Jul 22, 2021 | 55.74 | 55.74 | 55.30 | 55.33 | 240,386 | -0.19(-0.35%) |
Jul 21, 2021 | 54.81 | 55.81 | 54.71 | 55.52 | 152,733 | +0.87(+1.59%) |
Jul 20, 2021 | 53.02 | 54.86 | 52.81 | 54.66 | 176,441 | +1.57(+2.96%) |
Jul 19, 2021 | 53.74 | 53.88 | 52.74 | 53.09 | 344,710 | -1.62(-2.95%) |
Jul 16, 2021 | 53.85 | 55.14 | 53.69 | 54.70 | 500,929 | +1.08(+2.01%) |
Jul 15, 2021 | 54.06 | 54.06 | 53.14 | 53.63 | 221,992 | -0.47(-0.88%) |
Jul 14, 2021 | 54.65 | 55.06 | 54.05 | 54.10 | 232,798 | -0.20(-0.37%) |
Jul 13, 2021 | 54.09 | 54.52 | 54.00 | 54.30 | 236,904 | -0.03(-0.05%) |
Jul 12, 2021 | 54.08 | 54.47 | 53.92 | 54.33 | 239,463 | -0.13(-0.23%) |
Jul 09, 2021 | 53.94 | 54.50 | 53.83 | 54.46 | 253,556 | +0.67(+1.24%) |
Jul 08, 2021 | 54.46 | 54.70 | 53.62 | 53.79 | 361,975 | -1.21(-2.21%) |
Jul 07, 2021 | 54.32 | 55.28 | 54.27 | 55.00 | 231,745 | +0.80(+1.48%) |
Jul 06, 2021 | 54.08 | 54.31 | 53.18 | 54.20 | 230,331 | -0.44(-0.80%) |
Jul 02, 2021 | 54.93 | 54.93 | 54.31 | 54.64 | 248,090 | +0.09(+0.17%) |
Jul 01, 2021 | 54.19 | 54.67 | 53.45 | 54.55 | 174,044 | +0.45(+0.83%) |
Jun 30, 2021 | 54.06 | 54.41 | 53.69 | 54.10 | 324,953 | +0.08(+0.15%) |
Jun 29, 2021 | 53.56 | 54.23 | 52.77 | 54.02 | 434,354 | +0.15(+0.27%) |
Jun 28, 2021 | 54.97 | 55.24 | 53.65 | 53.87 | 764,611 | -1.42(-2.57%) |
Jun 25, 2021 | 56.04 | 56.12 | 55.05 | 55.30 | 244,723 | -0.52(-0.93%) |
Jun 24, 2021 | 56.06 | 56.18 | 55.22 | 55.82 | 244,368 | +0.23(+0.41%) |
Jun 23, 2021 | 55.59 | 55.99 | 55.26 | 55.59 | 231,485 | +0.10(+0.18%) |
Jun 22, 2021 | 54.61 | 55.72 | 54.40 | 55.49 | 329,680 | +0.91(+1.67%) |
Jun 21, 2021 | 54.09 | 54.62 | 53.68 | 54.57 | 238,447 | +0.79(+1.48%) |
Jun 18, 2021 | 53.26 | 54.56 | 53.20 | 53.78 | 351,654 | +0.01(+0.02%) |
Jun 17, 2021 | 53.94 | 54.03 | 52.99 | 53.77 | 355,019 | -0.25(-0.46%) |
Jun 16, 2021 | 54.41 | 54.96 | 53.89 | 54.02 | 724,635 | -0.12(-0.22%) |
Jun 15, 2021 | 54.36 | 54.64 | 53.82 | 54.14 | 715,299 | -0.20(-0.37%) |
Jun 14, 2021 | 53.52 | 54.76 | 53.42 | 54.34 | 1,176,045 | +0.80(+1.50%) |
Jun 11, 2021 | 52.94 | 53.65 | 52.84 | 53.53 | 1,406,282 | +0.89(+1.70%) |
Jun 10, 2021 | 52.68 | 52.91 | 52.06 | 52.64 | 485,570 | +0.02(+0.03%) |
Jun 09, 2021 | 53.52 | 53.57 | 52.50 | 52.62 | 361,193 | -0.76(-1.42%) |
Jun 08, 2021 | 53.40 | 53.62 | 52.79 | 53.38 | 544,120 | +0.36(+0.67%) |
Jun 07, 2021 | 54.22 | 54.63 | 52.96 | 53.02 | 480,405 | -1.36(-2.50%) |
Jun 04, 2021 | 54.97 | 55.45 | 54.05 | 54.38 | 248,880 | -0.21(-0.38%) |
Jun 03, 2021 | 54.93 | 55.19 | 54.38 | 54.59 | 256,177 | -0.70(-1.27%) |
Jun 02, 2021 | 54.58 | 55.35 | 54.21 | 55.30 | 697,845 | +0.96(+1.76%) |