Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.11 | 55.63 | 55.11 | 55.26 | 1,666,950 | +0.04(+0.07%) |
Aug 30, 2021 | 56.03 | 56.04 | 55.18 | 55.22 | 652,705 | -0.69(-1.24%) |
Aug 27, 2021 | 55.15 | 55.97 | 54.96 | 55.91 | 638,758 | +0.92(+1.67%) |
Aug 26, 2021 | 55.66 | 55.70 | 54.96 | 54.99 | 726,719 | -0.65(-1.17%) |
Aug 25, 2021 | 55.06 | 55.93 | 54.89 | 55.65 | 652,253 | +0.67(+1.22%) |
Aug 24, 2021 | 55.09 | 55.21 | 54.82 | 54.97 | 383,208 | +0.11(+0.20%) |
Aug 23, 2021 | 54.86 | 55.20 | 54.79 | 54.87 | 532,077 | +0.45(+0.82%) |
Aug 20, 2021 | 54.05 | 54.65 | 54.05 | 54.42 | 603,186 | +0.37(+0.68%) |
Aug 19, 2021 | 53.46 | 54.39 | 53.46 | 54.05 | 818,237 | -0.05(-0.09%) |
Aug 18, 2021 | 54.57 | 54.88 | 54.05 | 54.10 | 536,133 | -0.67(-1.23%) |
Aug 17, 2021 | 54.35 | 55.01 | 54.35 | 54.78 | 551,491 | -0.01(-0.01%) |
Aug 16, 2021 | 54.57 | 55.10 | 54.27 | 54.78 | 610,328 | -0.19(-0.34%) |
Aug 13, 2021 | 55.67 | 55.81 | 54.95 | 54.97 | 441,806 | -0.50(-0.91%) |
Aug 12, 2021 | 55.59 | 55.65 | 55.09 | 55.48 | 542,449 | -0.03(-0.05%) |
Aug 11, 2021 | 55.04 | 55.52 | 54.57 | 55.51 | 545,482 | +0.58(+1.06%) |
Aug 10, 2021 | 54.37 | 55.24 | 54.19 | 54.92 | 923,869 | +0.48(+0.89%) |
Aug 09, 2021 | 54.14 | 54.86 | 53.95 | 54.44 | 663,176 | +0.17(+0.31%) |
Aug 06, 2021 | 54.02 | 54.54 | 53.79 | 54.27 | 768,649 | +0.90(+1.68%) |
Aug 05, 2021 | 52.79 | 53.57 | 52.54 | 53.37 | 875,305 | +1.00(+1.91%) |
Aug 04, 2021 | 52.57 | 53.03 | 52.21 | 52.37 | 1,318,392 | -0.56(-1.06%) |
Aug 03, 2021 | 53.29 | 53.42 | 52.15 | 52.94 | 2,158,847 | -0.07(-0.13%) |
Aug 02, 2021 | 53.05 | 53.94 | 52.78 | 53.01 | 822,303 | +0.02(+0.04%) |
Jul 30, 2021 | 53.02 | 53.45 | 52.73 | 52.99 | 608,975 | -0.23(-0.43%) |
Jul 29, 2021 | 53.19 | 53.38 | 52.64 | 53.21 | 514,096 | +0.60(+1.15%) |
Jul 28, 2021 | 53.48 | 53.48 | 52.12 | 52.61 | 617,025 | -0.49(-0.93%) |
Jul 27, 2021 | 52.74 | 53.66 | 52.72 | 53.10 | 607,423 | -0.22(-0.41%) |
Jul 26, 2021 | 52.91 | 53.62 | 52.91 | 53.32 | 424,995 | +0.40(+0.75%) |
Jul 23, 2021 | 53.04 | 53.63 | 52.72 | 52.93 | 588,342 | +0.05(+0.09%) |
Jul 22, 2021 | 53.25 | 53.40 | 52.79 | 52.88 | 752,821 | -0.58(-1.09%) |
Jul 21, 2021 | 53.29 | 54.07 | 53.23 | 53.46 | 941,126 | +0.77(+1.46%) |
Jul 20, 2021 | 51.08 | 53.33 | 51.07 | 52.69 | 1,309,612 | +1.55(+3.03%) |
Jul 19, 2021 | 52.18 | 52.45 | 50.88 | 51.14 | 1,177,900 | -2.23(-4.18%) |
Jul 16, 2021 | 54.14 | 54.18 | 53.26 | 53.37 | 970,478 | -0.56(-1.04%) |
Jul 15, 2021 | 53.05 | 54.43 | 53.05 | 53.93 | 1,050,912 | +0.19(+0.35%) |
Jul 14, 2021 | 53.73 | 54.47 | 53.50 | 53.75 | 716,426 | +0.14(+0.26%) |
Jul 13, 2021 | 54.34 | 54.46 | 53.59 | 53.61 | 876,577 | -0.78(-1.44%) |
Jul 12, 2021 | 53.59 | 54.57 | 53.44 | 54.39 | 795,584 | +0.34(+0.62%) |
Jul 09, 2021 | 52.94 | 54.15 | 52.94 | 54.05 | 1,246,591 | +1.81(+3.46%) |
Jul 08, 2021 | 52.60 | 52.97 | 51.94 | 52.25 | 943,578 | -1.21(-2.26%) |
Jul 07, 2021 | 52.87 | 53.71 | 52.86 | 53.45 | 796,038 | +0.19(+0.35%) |
Jul 06, 2021 | 53.97 | 54.01 | 52.96 | 53.26 | 1,238,989 | -1.07(-1.96%) |
Jul 02, 2021 | 54.59 | 54.59 | 54.23 | 54.33 | 585,474 | -0.21(-0.38%) |
Jul 01, 2021 | 54.43 | 54.81 | 54.06 | 54.54 | 691,002 | +0.54(+1.01%) |
Jun 30, 2021 | 53.48 | 54.05 | 53.48 | 53.99 | 821,943 | +0.24(+0.44%) |
Jun 29, 2021 | 54.14 | 54.38 | 53.58 | 53.76 | 601,864 | -0.10(-0.18%) |
Jun 28, 2021 | 54.70 | 54.70 | 53.74 | 53.86 | 1,020,566 | -1.10(-2.00%) |
Jun 25, 2021 | 54.64 | 55.14 | 54.35 | 54.95 | 1,158,526 | +0.49(+0.91%) |
Jun 24, 2021 | 53.91 | 54.66 | 53.70 | 54.46 | 839,785 | +0.88(+1.64%) |
Jun 23, 2021 | 53.79 | 54.19 | 53.52 | 53.58 | 800,403 | -0.19(-0.35%) |
Jun 22, 2021 | 53.89 | 54.10 | 53.29 | 53.77 | 871,721 | -0.14(-0.26%) |
Jun 21, 2021 | 52.93 | 53.96 | 52.71 | 53.91 | 883,290 | +1.53(+2.92%) |
Jun 18, 2021 | 52.62 | 53.25 | 52.29 | 52.37 | 2,511,782 | -1.43(-2.66%) |
Jun 17, 2021 | 55.72 | 55.91 | 53.59 | 53.81 | 1,237,895 | -1.65(-2.98%) |
Jun 16, 2021 | 55.55 | 55.90 | 55.27 | 55.46 | 870,545 | -0.38(-0.67%) |
Jun 15, 2021 | 55.18 | 56.27 | 55.05 | 55.83 | 901,522 | +0.68(+1.24%) |
Jun 14, 2021 | 55.37 | 55.66 | 54.76 | 55.15 | 760,200 | -0.42(-0.76%) |
Jun 11, 2021 | 55.44 | 55.92 | 55.44 | 55.57 | 800,325 | +0.33(+0.59%) |
Jun 10, 2021 | 56.26 | 56.36 | 55.17 | 55.25 | 593,607 | -0.52(-0.94%) |
Jun 09, 2021 | 56.35 | 56.35 | 55.76 | 55.77 | 945,446 | -0.89(-1.57%) |
Jun 08, 2021 | 56.25 | 56.88 | 55.94 | 56.66 | 684,207 | +0.04(+0.07%) |
Jun 07, 2021 | 57.46 | 57.46 | 56.53 | 56.62 | 746,202 | -0.74(-1.29%) |
Jun 04, 2021 | 57.57 | 57.62 | 56.98 | 57.36 | 779,708 | -0.13(-0.22%) |
Jun 03, 2021 | 57.32 | 57.86 | 57.11 | 57.49 | 721,921 | -0.10(-0.17%) |
Jun 02, 2021 | 58.02 | 58.02 | 57.30 | 57.59 | 870,257 | -0.21(-0.36%) |