Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.10 | 55.49 | 54.78 | 55.09 | 141,528 | -0.15(-0.26%) |
Aug 30, 2021 | 54.98 | 56.04 | 54.85 | 55.24 | 88,549 | +0.48(+0.87%) |
Aug 27, 2021 | 52.93 | 54.94 | 52.93 | 54.76 | 112,945 | +1.93(+3.65%) |
Aug 26, 2021 | 53.03 | 53.68 | 52.45 | 52.84 | 86,247 | -0.24(-0.46%) |
Aug 25, 2021 | 53.70 | 53.82 | 52.99 | 53.08 | 64,383 | -0.49(-0.91%) |
Aug 24, 2021 | 53.90 | 53.93 | 53.41 | 53.57 | 59,571 | +0.16(+0.29%) |
Aug 23, 2021 | 53.59 | 54.12 | 53.18 | 53.41 | 63,129 | +0.17(+0.33%) |
Aug 20, 2021 | 52.15 | 53.29 | 52.13 | 53.24 | 84,391 | +0.95(+1.82%) |
Aug 19, 2021 | 52.96 | 53.55 | 51.77 | 52.28 | 77,575 | -1.01(-1.90%) |
Aug 18, 2021 | 53.88 | 54.59 | 53.19 | 53.29 | 62,038 | -0.62(-1.15%) |
Aug 17, 2021 | 54.54 | 55.11 | 53.30 | 53.92 | 76,012 | -0.69(-1.26%) |
Aug 16, 2021 | 53.69 | 54.87 | 53.67 | 54.60 | 157,512 | +0.99(+1.85%) |
Aug 13, 2021 | 52.58 | 53.70 | 52.58 | 53.61 | 49,482 | +0.34(+0.64%) |
Aug 12, 2021 | 53.54 | 53.95 | 52.70 | 53.27 | 56,581 | -0.13(-0.24%) |
Aug 11, 2021 | 55.39 | 55.83 | 53.07 | 53.40 | 154,963 | -1.64(-2.98%) |
Aug 10, 2021 | 55.65 | 56.46 | 54.86 | 55.04 | 96,910 | -0.53(-0.96%) |
Aug 09, 2021 | 56.15 | 56.75 | 54.64 | 55.58 | 91,728 | -0.59(-1.05%) |
Aug 06, 2021 | 55.31 | 56.27 | 53.50 | 56.17 | 99,931 | +1.01(+1.83%) |
Aug 05, 2021 | 53.81 | 55.17 | 53.59 | 55.16 | 104,315 | +1.47(+2.73%) |
Aug 04, 2021 | 54.25 | 54.65 | 50.97 | 53.69 | 89,789 | -0.64(-1.18%) |
Aug 03, 2021 | 53.14 | 54.62 | 53.10 | 54.33 | 189,922 | +1.20(+2.27%) |
Aug 02, 2021 | 53.27 | 54.12 | 52.84 | 53.13 | 110,996 | +0.24(+0.46%) |
Jul 30, 2021 | 53.07 | 53.95 | 52.57 | 52.89 | 99,932 | -0.13(-0.24%) |
Jul 29, 2021 | 53.12 | 53.92 | 53.01 | 53.01 | 182,910 | -0.12(-0.22%) |
Jul 28, 2021 | 52.74 | 53.45 | 51.91 | 53.13 | 77,743 | +0.54(+1.03%) |
Jul 27, 2021 | 52.70 | 53.00 | 52.31 | 52.58 | 196,917 | -0.40(-0.75%) |
Jul 26, 2021 | 53.47 | 53.94 | 52.72 | 52.98 | 109,319 | -0.19(-0.37%) |
Jul 23, 2021 | 53.18 | 53.43 | 52.56 | 53.18 | 57,017 | +0.20(+0.38%) |
Jul 22, 2021 | 54.06 | 54.06 | 52.58 | 52.97 | 68,323 | -0.91(-1.69%) |
Jul 21, 2021 | 53.11 | 54.03 | 52.64 | 53.89 | 130,752 | +0.69(+1.30%) |
Jul 20, 2021 | 53.17 | 54.16 | 52.82 | 53.20 | 155,524 | +0.38(+0.72%) |
Jul 19, 2021 | 52.62 | 54.00 | 52.45 | 52.82 | 262,074 | -0.60(-1.13%) |
Jul 16, 2021 | 53.15 | 53.60 | 52.71 | 53.42 | 157,663 | +0.66(+1.25%) |
Jul 15, 2021 | 53.04 | 53.04 | 51.31 | 52.76 | 273,723 | -0.18(-0.35%) |
Jul 14, 2021 | 54.38 | 54.38 | 52.76 | 52.94 | 917,381 | -5.35(-9.18%) |
Jul 13, 2021 | 58.32 | 58.80 | 57.56 | 58.29 | 63,879 | -0.41(-0.69%) |
Jul 12, 2021 | 58.06 | 58.80 | 57.49 | 58.70 | 70,221 | +0.55(+0.95%) |
Jul 09, 2021 | 58.44 | 59.26 | 57.83 | 58.15 | 72,979 | -0.01(-0.02%) |
Jul 08, 2021 | 57.30 | 58.44 | 56.99 | 58.16 | 78,359 | +0.00(+0.00%) |
Jul 07, 2021 | 57.14 | 58.83 | 56.35 | 58.16 | 135,487 | +1.11(+1.94%) |
Jul 06, 2021 | 57.66 | 57.66 | 55.85 | 57.05 | 229,251 | -0.96(-1.66%) |
Jul 02, 2021 | 59.13 | 59.13 | 57.77 | 58.01 | 159,705 | -0.81(-1.37%) |
Jul 01, 2021 | 59.36 | 59.81 | 58.65 | 58.82 | 118,880 | -0.44(-0.74%) |
Jun 30, 2021 | 60.44 | 60.48 | 58.51 | 59.26 | 139,094 | -1.24(-2.05%) |
Jun 29, 2021 | 59.42 | 60.70 | 59.08 | 60.50 | 81,362 | +1.12(+1.88%) |
Jun 28, 2021 | 61.78 | 61.92 | 59.29 | 59.38 | 143,702 | -2.12(-3.44%) |
Jun 25, 2021 | 60.69 | 62.63 | 60.35 | 61.50 | 658,109 | +0.95(+1.57%) |
Jun 24, 2021 | 60.86 | 61.00 | 59.91 | 60.55 | 166,198 | +0.01(+0.02%) |
Jun 23, 2021 | 60.72 | 61.31 | 59.65 | 60.54 | 219,958 | +0.04(+0.06%) |
Jun 22, 2021 | 61.18 | 61.79 | 58.99 | 60.50 | 183,056 | -0.57(-0.94%) |
Jun 21, 2021 | 60.39 | 61.80 | 59.98 | 61.07 | 216,628 | +1.24(+2.08%) |
Jun 18, 2021 | 58.67 | 59.90 | 57.84 | 59.83 | 250,395 | +0.45(+0.75%) |
Jun 17, 2021 | 57.18 | 59.67 | 57.05 | 59.38 | 155,288 | +2.13(+3.71%) |
Jun 16, 2021 | 57.46 | 58.25 | 55.58 | 57.26 | 130,104 | -0.11(-0.19%) |
Jun 15, 2021 | 56.34 | 57.42 | 55.06 | 57.36 | 259,579 | +1.07(+1.90%) |
Jun 14, 2021 | 55.10 | 56.38 | 54.84 | 56.29 | 251,776 | +1.51(+2.77%) |
Jun 11, 2021 | 53.79 | 54.79 | 53.38 | 54.78 | 119,429 | +1.39(+2.60%) |
Jun 10, 2021 | 52.41 | 53.45 | 51.98 | 53.39 | 115,431 | +1.06(+2.02%) |
Jun 09, 2021 | 51.62 | 52.40 | 51.12 | 52.33 | 113,383 | +0.35(+0.67%) |
Jun 08, 2021 | 50.91 | 52.44 | 50.76 | 51.98 | 79,868 | +1.30(+2.57%) |
Jun 07, 2021 | 49.61 | 50.84 | 49.60 | 50.68 | 75,841 | +0.84(+1.70%) |
Jun 04, 2021 | 49.99 | 50.34 | 49.71 | 49.84 | 85,098 | -0.08(-0.16%) |
Jun 03, 2021 | 49.62 | 50.32 | 48.67 | 49.91 | 86,926 | -0.08(-0.16%) |
Jun 02, 2021 | 49.89 | 50.14 | 49.14 | 49.99 | 141,068 | -0.02(-0.04%) |