Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.13 | 56.60 | 53.64 | 54.17 | 260,791 | -1.51(-2.71%) |
Aug 30, 2021 | 55.66 | 56.60 | 54.35 | 55.68 | 380,509 | +0.07(+0.13%) |
Aug 27, 2021 | 52.91 | 55.62 | 52.50 | 55.61 | 396,925 | +2.98(+5.66%) |
Aug 26, 2021 | 53.50 | 54.34 | 52.48 | 52.63 | 212,717 | -1.14(-2.12%) |
Aug 25, 2021 | 52.50 | 54.07 | 52.43 | 53.77 | 236,821 | +1.06(+2.01%) |
Aug 24, 2021 | 52.82 | 53.45 | 52.30 | 52.71 | 188,067 | +0.20(+0.38%) |
Aug 23, 2021 | 50.30 | 53.04 | 50.30 | 52.51 | 275,258 | +2.31(+4.60%) |
Aug 20, 2021 | 49.42 | 50.52 | 49.42 | 50.20 | 389,163 | +0.44(+0.88%) |
Aug 19, 2021 | 49.11 | 50.03 | 48.86 | 49.76 | 298,123 | +0.28(+0.57%) |
Aug 18, 2021 | 50.22 | 50.48 | 48.48 | 49.48 | 403,178 | -0.33(-0.66%) |
Aug 17, 2021 | 48.02 | 49.88 | 47.06 | 49.81 | 262,869 | +1.13(+2.32%) |
Aug 16, 2021 | 46.76 | 49.56 | 46.15 | 48.68 | 402,966 | +1.61(+3.42%) |
Aug 13, 2021 | 48.32 | 48.48 | 46.66 | 47.07 | 193,555 | -0.68(-1.42%) |
Aug 12, 2021 | 46.76 | 47.97 | 45.60 | 47.75 | 279,348 | +1.40(+3.02%) |
Aug 11, 2021 | 47.03 | 47.70 | 44.79 | 46.35 | 345,855 | -0.36(-0.77%) |
Aug 10, 2021 | 49.47 | 49.80 | 46.32 | 46.71 | 398,696 | -2.66(-5.39%) |
Aug 09, 2021 | 49.01 | 50.14 | 48.66 | 49.37 | 193,017 | +0.16(+0.33%) |
Aug 06, 2021 | 50.94 | 51.04 | 49.00 | 49.21 | 300,675 | -1.40(-2.77%) |
Aug 05, 2021 | 49.56 | 51.48 | 48.83 | 50.61 | 363,656 | +1.43(+2.91%) |
Aug 04, 2021 | 52.30 | 52.32 | 47.86 | 49.18 | 887,380 | -2.54(-4.91%) |
Aug 03, 2021 | 53.12 | 53.30 | 51.00 | 51.72 | 378,883 | -1.37(-2.58%) |
Aug 02, 2021 | 53.50 | 54.06 | 52.85 | 53.09 | 195,769 | +0.15(+0.28%) |
Jul 30, 2021 | 53.47 | 54.13 | 52.50 | 52.94 | 199,435 | -0.83(-1.54%) |
Jul 29, 2021 | 54.65 | 55.05 | 53.50 | 53.77 | 180,511 | -0.39(-0.72%) |
Jul 28, 2021 | 53.76 | 54.39 | 52.37 | 54.16 | 280,524 | +0.85(+1.59%) |
Jul 27, 2021 | 51.65 | 53.94 | 50.50 | 53.31 | 284,256 | +1.67(+3.23%) |
Jul 26, 2021 | 53.18 | 53.18 | 51.25 | 51.64 | 225,555 | -1.60(-3.01%) |
Jul 23, 2021 | 53.09 | 53.84 | 52.27 | 53.24 | 212,006 | +0.40(+0.76%) |
Jul 22, 2021 | 54.44 | 54.77 | 52.40 | 52.84 | 222,133 | -1.55(-2.85%) |
Jul 21, 2021 | 51.99 | 55.11 | 51.35 | 54.39 | 306,156 | +2.04(+3.90%) |
Jul 20, 2021 | 50.26 | 52.74 | 50.09 | 52.35 | 310,081 | +2.44(+4.89%) |
Jul 19, 2021 | 49.59 | 52.15 | 49.15 | 49.91 | 416,910 | -0.78(-1.54%) |
Jul 16, 2021 | 52.81 | 53.11 | 50.65 | 50.69 | 240,643 | -1.46(-2.80%) |
Jul 15, 2021 | 51.50 | 52.66 | 50.50 | 52.15 | 451,108 | +0.12(+0.23%) |
Jul 14, 2021 | 54.26 | 54.26 | 51.81 | 52.03 | 325,451 | -1.54(-2.87%) |
Jul 13, 2021 | 53.84 | 54.87 | 52.11 | 53.57 | 337,951 | -0.36(-0.67%) |
Jul 12, 2021 | 53.70 | 54.40 | 52.14 | 53.93 | 313,403 | +0.87(+1.64%) |
Jul 09, 2021 | 55.17 | 55.17 | 52.65 | 53.06 | 320,468 | -1.52(-2.78%) |
Jul 08, 2021 | 53.56 | 55.17 | 53.06 | 54.58 | 367,866 | -0.92(-1.66%) |
Jul 07, 2021 | 54.10 | 55.82 | 53.74 | 55.50 | 758,277 | +1.55(+2.87%) |
Jul 06, 2021 | 51.77 | 54.25 | 50.76 | 53.95 | 450,436 | +2.18(+4.21%) |
Jul 02, 2021 | 52.81 | 52.81 | 51.45 | 51.77 | 248,427 | -0.86(-1.63%) |
Jul 01, 2021 | 52.55 | 53.60 | 51.69 | 52.63 | 538,993 | +0.13(+0.25%) |
Jun 30, 2021 | 57.19 | 57.36 | 51.43 | 52.50 | 1,748,020 | -5.27(-9.12%) |
Jun 29, 2021 | 57.41 | 59.97 | 56.00 | 57.77 | 2,193,655 | -10.04(-14.81%) |
Jun 28, 2021 | 67.90 | 68.70 | 67.11 | 67.81 | 328,695 | +0.41(+0.61%) |
Jun 25, 2021 | 66.16 | 68.94 | 66.16 | 67.40 | 1,141,255 | +1.64(+2.49%) |
Jun 24, 2021 | 65.03 | 66.50 | 64.76 | 65.76 | 512,082 | +0.97(+1.50%) |
Jun 23, 2021 | 61.36 | 64.96 | 61.34 | 64.79 | 503,697 | +3.73(+6.11%) |
Jun 22, 2021 | 61.28 | 61.48 | 60.57 | 61.06 | 355,979 | -0.17(-0.28%) |
Jun 21, 2021 | 62.01 | 62.45 | 59.89 | 61.23 | 433,082 | -0.12(-0.20%) |
Jun 18, 2021 | 60.22 | 62.97 | 60.22 | 61.35 | 915,085 | +0.37(+0.61%) |
Jun 17, 2021 | 59.38 | 61.08 | 58.66 | 60.98 | 285,560 | +1.44(+2.42%) |
Jun 16, 2021 | 57.06 | 59.83 | 55.28 | 59.54 | 310,146 | +2.07(+3.60%) |
Jun 15, 2021 | 57.72 | 57.95 | 56.41 | 57.47 | 264,145 | -0.30(-0.52%) |
Jun 14, 2021 | 58.04 | 58.59 | 57.19 | 57.77 | 380,935 | +0.19(+0.33%) |
Jun 11, 2021 | 57.61 | 58.18 | 57.26 | 57.58 | 270,006 | -0.08(-0.14%) |
Jun 10, 2021 | 57.10 | 58.21 | 56.47 | 57.66 | 269,811 | +0.47(+0.82%) |
Jun 09, 2021 | 58.78 | 59.07 | 56.91 | 57.19 | 232,104 | -1.36(-2.32%) |
Jun 08, 2021 | 59.21 | 59.35 | 56.37 | 58.55 | 234,408 | +0.20(+0.34%) |
Jun 07, 2021 | 56.00 | 59.45 | 54.44 | 58.35 | 418,691 | +2.65(+4.76%) |
Jun 04, 2021 | 55.45 | 55.85 | 53.51 | 55.70 | 187,115 | +0.98(+1.79%) |
Jun 03, 2021 | 54.97 | 55.20 | 53.42 | 54.72 | 270,034 | -0.74(-1.33%) |
Jun 02, 2021 | 56.19 | 56.30 | 54.51 | 55.46 | 361,089 | -1.03(-1.82%) |