Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.80 | 53.35 | 52.80 | 53.27 | 2,858 | -0.45(-0.84%) |
Aug 30, 2021 | 53.72 | 54.74 | 52.05 | 53.72 | 1,943 | -0.37(-0.68%) |
Aug 27, 2021 | 54.59 | 54.59 | 53.85 | 54.09 | 1,452 | -0.59(-1.09%) |
Aug 26, 2021 | 55.65 | 55.65 | 54.68 | 54.68 | 2,341 | -0.27(-0.49%) |
Aug 25, 2021 | 55.18 | 56.18 | 54.95 | 54.95 | 1,388 | -0.29(-0.52%) |
Aug 24, 2021 | 55.48 | 55.48 | 54.91 | 55.24 | 4,432 | +0.12(+0.22%) |
Aug 23, 2021 | 55.09 | 55.12 | 55.09 | 55.12 | 2,129 | -0.48(-0.85%) |
Aug 20, 2021 | 55.96 | 55.96 | 55.59 | 55.59 | 2,687 | +0.88(+1.62%) |
Aug 19, 2021 | 55.43 | 55.43 | 54.71 | 54.71 | 2,276 | -0.72(-1.30%) |
Aug 18, 2021 | 54.95 | 55.61 | 54.95 | 55.43 | 8,335 | +1.83(+3.41%) |
Aug 17, 2021 | 54.18 | 54.18 | 53.35 | 53.60 | 1,911 | -0.62(-1.14%) |
Aug 16, 2021 | 54.21 | 54.30 | 54.14 | 54.22 | 4,233 | -0.69(-1.26%) |
Aug 13, 2021 | 55.05 | 55.05 | 54.91 | 54.91 | 1,510 | -0.07(-0.13%) |
Aug 12, 2021 | 55.03 | 55.32 | 54.85 | 54.98 | 4,002 | -0.20(-0.36%) |
Aug 11, 2021 | 54.81 | 55.28 | 54.81 | 55.18 | 2,840 | -0.22(-0.40%) |
Aug 10, 2021 | 55.12 | 55.40 | 54.72 | 55.40 | 4,359 | +0.82(+1.50%) |
Aug 09, 2021 | 54.77 | 54.80 | 54.58 | 54.58 | 1,816 | -1.05(-1.89%) |
Aug 06, 2021 | 56.00 | 56.00 | 55.54 | 55.63 | 2,613 | +0.30(+0.55%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.33 | 55.33 | 1,533 | -0.52(-0.93%) |
Aug 04, 2021 | 56.39 | 56.39 | 55.79 | 55.84 | 4,271 | +1.34(+2.46%) |
Aug 03, 2021 | 54.32 | 54.51 | 54.24 | 54.51 | 1,053 | +0.45(+0.82%) |
Aug 02, 2021 | 54.49 | 54.49 | 53.97 | 54.06 | 5,204 | +1.27(+2.40%) |
Jul 30, 2021 | 52.84 | 52.84 | 52.80 | 52.80 | 831 | -0.82(-1.54%) |
Jul 29, 2021 | 53.31 | 53.62 | 53.31 | 53.62 | 1,683 | -0.69(-1.26%) |
Jul 28, 2021 | 53.33 | 54.30 | 53.33 | 54.30 | 8,649 | +1.62(+3.08%) |
Jul 27, 2021 | 52.96 | 52.96 | 52.29 | 52.68 | 3,756 | -0.82(-1.54%) |
Jul 26, 2021 | 53.15 | 53.55 | 53.11 | 53.50 | 5,820 | -0.02(-0.03%) |
Jul 23, 2021 | 53.57 | 53.93 | 53.52 | 53.52 | 2,279 | -0.07(-0.13%) |
Jul 22, 2021 | 53.43 | 53.87 | 53.30 | 53.59 | 1,620 | -0.11(-0.20%) |
Jul 21, 2021 | 53.98 | 54.02 | 53.41 | 53.70 | 3,642 | +2.60(+5.09%) |
Jul 20, 2021 | 50.45 | 51.23 | 50.29 | 51.10 | 5,805 | -0.78(-1.51%) |
Jul 19, 2021 | 52.44 | 52.44 | 51.70 | 51.88 | 3,093 | -2.21(-4.08%) |
Jul 16, 2021 | 53.67 | 54.13 | 53.05 | 54.09 | 3,674 | +0.65(+1.22%) |
Jul 15, 2021 | 54.36 | 55.22 | 53.03 | 53.44 | 9,070 | -11.94(-18.26%) |
Jul 14, 2021 | 65.59 | 65.59 | 65.20 | 65.38 | 2,336 | +1.76(+2.76%) |
Jul 13, 2021 | 64.52 | 64.59 | 63.62 | 63.62 | 3,243 | -2.56(-3.87%) |
Jul 12, 2021 | 66.26 | 66.31 | 66.02 | 66.18 | 2,501 | -0.08(-0.12%) |
Jul 09, 2021 | 66.18 | 66.26 | 66.14 | 66.26 | 1,685 | -0.40(-0.60%) |
Jul 08, 2021 | 66.22 | 66.81 | 66.22 | 66.66 | 1,946 | -4.70(-6.59%) |
Jul 07, 2021 | 71.27 | 71.45 | 70.98 | 71.36 | 2,446 | +1.22(+1.74%) |
Jul 06, 2021 | 69.27 | 70.15 | 69.27 | 70.14 | 1,431 | -2.02(-2.80%) |
Jul 02, 2021 | 71.28 | 72.16 | 71.28 | 72.16 | 1,783 | +0.69(+0.97%) |
Jul 01, 2021 | 70.55 | 71.47 | 70.55 | 71.47 | 1,496 | +2.77(+4.03%) |
Jun 30, 2021 | 68.70 | 68.70 | 68.70 | 68.70 | 739 | +0.19(+0.28%) |
Jun 28, 2021 | 68.51 | 68.51 | 68.51 | 395 | -0.06(-0.09%) | |
Jun 25, 2021 | 68.12 | 68.66 | 68.12 | 68.57 | 815 | +2.97(+4.53%) |
Jun 24, 2021 | 65.92 | 66.12 | 65.60 | 65.60 | 2,335 | -0.29(-0.44%) |
Jun 23, 2021 | 66.02 | 66.11 | 65.87 | 65.89 | 902 | -1.49(-2.21%) |
Jun 22, 2021 | 67.11 | 67.52 | 67.11 | 67.38 | 1,088 | +1.11(+1.67%) |
Jun 21, 2021 | 66.06 | 66.39 | 66.06 | 66.27 | 2,379 | +0.54(+0.82%) |
Jun 18, 2021 | 65.45 | 66.28 | 65.45 | 65.73 | 1,462 | -3.10(-4.50%) |
Jun 17, 2021 | 67.90 | 69.03 | 67.90 | 68.83 | 1,268 | +1.21(+1.79%) |
Jun 16, 2021 | 68.37 | 68.66 | 67.62 | 67.62 | 1,338 | -1.72(-2.48%) |
Jun 15, 2021 | 71.14 | 71.14 | 69.34 | 69.34 | 2,421 | -2.33(-3.25%) |
Jun 14, 2021 | 72.49 | 72.49 | 71.57 | 71.67 | 1,040 | -0.10(-0.14%) |
Jun 11, 2021 | 71.42 | 71.77 | 71.42 | 71.77 | 967 | -0.51(-0.71%) |
Jun 10, 2021 | 72.16 | 72.28 | 72.16 | 72.28 | 417 | +0.44(+0.62%) |
Jun 09, 2021 | 71.84 | 72.16 | 71.84 | 71.84 | 2,042 | -1.85(-2.51%) |
Jun 08, 2021 | 74.68 | 74.68 | 73.69 | 73.69 | 833 | +2.11(+2.95%) |
Jun 07, 2021 | 71.47 | 71.78 | 71.47 | 71.58 | 767 | +1.69(+2.42%) |
Jun 04, 2021 | 69.89 | 69.89 | 69.89 | 69.89 | 488 | +1.56(+2.28%) |
Jun 03, 2021 | 68.78 | 68.78 | 68.33 | 68.33 | 1,365 | +0.15(+0.21%) |
Jun 02, 2021 | 68.08 | 68.62 | 68.08 | 68.18 | 1,457 | -1.65(-2.36%) |