Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.24 | 59.48 | 58.51 | 59.00 | 59,303 | -0.33(-0.55%) |
Aug 30, 2021 | 60.02 | 60.02 | 58.84 | 59.33 | 62,057 | -0.46(-0.77%) |
Aug 27, 2021 | 58.71 | 60.52 | 58.40 | 59.79 | 80,062 | +1.41(+2.41%) |
Aug 26, 2021 | 58.95 | 59.35 | 58.14 | 58.38 | 76,401 | -0.86(-1.45%) |
Aug 25, 2021 | 58.69 | 59.59 | 58.69 | 59.24 | 57,235 | +0.73(+1.25%) |
Aug 24, 2021 | 57.36 | 58.64 | 57.31 | 58.51 | 51,717 | +1.21(+2.11%) |
Aug 23, 2021 | 56.92 | 57.92 | 56.23 | 57.30 | 52,003 | +0.97(+1.71%) |
Aug 20, 2021 | 55.53 | 56.80 | 55.53 | 56.34 | 57,511 | +0.60(+1.07%) |
Aug 19, 2021 | 56.37 | 56.50 | 55.30 | 55.74 | 135,105 | -1.37(-2.40%) |
Aug 18, 2021 | 57.56 | 57.97 | 57.06 | 57.11 | 72,212 | -0.52(-0.90%) |
Aug 17, 2021 | 58.59 | 58.59 | 57.01 | 57.63 | 69,562 | -1.71(-2.88%) |
Aug 16, 2021 | 59.89 | 59.89 | 58.60 | 59.34 | 60,031 | -0.91(-1.51%) |
Aug 13, 2021 | 61.05 | 61.15 | 59.35 | 60.24 | 102,733 | -0.62(-1.01%) |
Aug 12, 2021 | 61.58 | 61.85 | 60.77 | 60.86 | 98,764 | -0.91(-1.47%) |
Aug 11, 2021 | 60.13 | 61.85 | 59.88 | 61.77 | 102,181 | +2.13(+3.58%) |
Aug 10, 2021 | 57.69 | 59.83 | 57.00 | 59.64 | 105,048 | +2.41(+4.22%) |
Aug 09, 2021 | 58.03 | 58.65 | 57.22 | 57.22 | 56,654 | -0.98(-1.69%) |
Aug 06, 2021 | 58.62 | 58.76 | 57.37 | 58.21 | 65,084 | +0.50(+0.87%) |
Aug 05, 2021 | 57.26 | 58.25 | 56.77 | 57.71 | 80,156 | +0.30(+0.52%) |
Aug 04, 2021 | 55.90 | 59.71 | 55.90 | 57.41 | 209,629 | -1.39(-2.36%) |
Aug 03, 2021 | 58.18 | 59.16 | 57.10 | 58.79 | 136,462 | +0.89(+1.53%) |
Aug 02, 2021 | 59.42 | 61.09 | 57.57 | 57.91 | 64,807 | -1.15(-1.94%) |
Jul 30, 2021 | 58.56 | 59.29 | 58.01 | 59.05 | 68,941 | +0.49(+0.84%) |
Jul 29, 2021 | 58.66 | 59.60 | 57.98 | 58.56 | 77,077 | +0.55(+0.95%) |
Jul 28, 2021 | 57.60 | 58.73 | 56.28 | 58.01 | 76,759 | +0.80(+1.40%) |
Jul 27, 2021 | 57.21 | 57.82 | 56.48 | 57.21 | 89,246 | -0.56(-0.97%) |
Jul 26, 2021 | 57.40 | 58.04 | 57.39 | 57.77 | 42,666 | +0.56(+0.98%) |
Jul 23, 2021 | 56.73 | 57.38 | 56.13 | 57.21 | 59,038 | +0.75(+1.33%) |
Jul 22, 2021 | 57.50 | 57.50 | 56.21 | 56.46 | 56,877 | -1.42(-2.45%) |
Jul 21, 2021 | 57.39 | 58.46 | 57.36 | 57.88 | 51,817 | +0.99(+1.74%) |
Jul 20, 2021 | 55.44 | 57.72 | 55.10 | 56.89 | 109,795 | +1.73(+3.14%) |
Jul 19, 2021 | 55.11 | 56.11 | 53.97 | 55.15 | 92,629 | -1.24(-2.20%) |
Jul 16, 2021 | 57.94 | 58.75 | 56.16 | 56.40 | 90,868 | -0.98(-1.71%) |
Jul 15, 2021 | 57.14 | 57.98 | 57.00 | 57.38 | 42,411 | -0.10(-0.17%) |
Jul 14, 2021 | 58.67 | 59.07 | 57.39 | 57.47 | 46,580 | -0.78(-1.34%) |
Jul 13, 2021 | 59.12 | 59.50 | 58.24 | 58.25 | 53,314 | -1.15(-1.93%) |
Jul 12, 2021 | 58.59 | 59.65 | 58.03 | 59.40 | 47,670 | +0.26(+0.44%) |
Jul 09, 2021 | 58.62 | 60.09 | 58.61 | 59.14 | 49,922 | +1.46(+2.54%) |
Jul 08, 2021 | 57.64 | 58.54 | 56.25 | 57.68 | 91,530 | -0.57(-0.98%) |
Jul 07, 2021 | 57.20 | 58.79 | 56.51 | 58.24 | 98,048 | +0.88(+1.53%) |
Jul 06, 2021 | 58.98 | 58.98 | 56.45 | 57.37 | 95,973 | -1.73(-2.93%) |
Jul 02, 2021 | 60.92 | 60.92 | 58.96 | 59.10 | 101,063 | -1.55(-2.56%) |
Jul 01, 2021 | 61.29 | 61.43 | 60.33 | 60.65 | 101,272 | +0.03(+0.05%) |
Jun 30, 2021 | 59.27 | 60.82 | 59.27 | 60.62 | 124,967 | +0.97(+1.63%) |
Jun 29, 2021 | 60.30 | 60.55 | 59.53 | 59.65 | 98,400 | -0.17(-0.29%) |
Jun 28, 2021 | 62.85 | 63.12 | 59.62 | 59.82 | 234,999 | -2.66(-4.25%) |
Jun 25, 2021 | 60.91 | 63.00 | 60.91 | 62.48 | 426,529 | +1.93(+3.18%) |
Jun 24, 2021 | 58.90 | 61.11 | 58.20 | 60.56 | 235,066 | +2.23(+3.83%) |
Jun 23, 2021 | 58.06 | 59.21 | 57.74 | 58.32 | 246,148 | +0.50(+0.87%) |
Jun 22, 2021 | 57.12 | 58.02 | 56.39 | 57.82 | 250,436 | +0.69(+1.21%) |
Jun 21, 2021 | 57.69 | 58.76 | 57.10 | 57.13 | 226,746 | +0.22(+0.39%) |
Jun 18, 2021 | 56.51 | 57.47 | 55.40 | 56.91 | 271,210 | +0.00(+0.00%) |
Jun 17, 2021 | 57.69 | 58.17 | 55.06 | 56.91 | 285,318 | -1.00(-1.73%) |
Jun 16, 2021 | 59.45 | 60.39 | 57.73 | 57.91 | 186,786 | -1.96(-3.27%) |
Jun 15, 2021 | 61.93 | 61.94 | 59.72 | 59.86 | 175,186 | -1.73(-2.81%) |
Jun 14, 2021 | 63.14 | 63.49 | 61.15 | 61.60 | 122,358 | -1.49(-2.37%) |
Jun 11, 2021 | 63.14 | 63.43 | 62.44 | 63.09 | 147,299 | +0.58(+0.92%) |
Jun 10, 2021 | 64.73 | 64.73 | 62.18 | 62.51 | 136,829 | -1.59(-2.48%) |
Jun 09, 2021 | 65.98 | 66.11 | 64.00 | 64.10 | 91,714 | -1.95(-2.95%) |
Jun 08, 2021 | 67.28 | 67.28 | 65.85 | 66.05 | 118,635 | -1.18(-1.75%) |
Jun 07, 2021 | 66.44 | 67.23 | 65.86 | 67.22 | 101,187 | +0.39(+0.59%) |
Jun 04, 2021 | 66.10 | 66.92 | 65.75 | 66.83 | 85,626 | +0.81(+1.23%) |
Jun 03, 2021 | 66.21 | 66.29 | 65.01 | 66.02 | 76,158 | +0.08(+0.12%) |
Jun 02, 2021 | 67.61 | 67.92 | 65.45 | 65.94 | 101,793 | -1.55(-2.30%) |