Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.23 | 58.23 | 57.88 | 58.16 | 230,883 | -0.01(-0.02%) |
Aug 30, 2021 | 57.79 | 58.22 | 57.76 | 58.17 | 232,847 | +0.60(+1.04%) |
Aug 27, 2021 | 56.98 | 57.67 | 56.98 | 57.57 | 182,099 | +0.60(+1.05%) |
Aug 26, 2021 | 57.27 | 57.36 | 56.90 | 56.98 | 163,095 | -0.31(-0.55%) |
Aug 25, 2021 | 57.29 | 57.36 | 57.16 | 57.29 | 130,166 | +0.13(+0.22%) |
Aug 24, 2021 | 57.02 | 57.26 | 56.98 | 57.16 | 155,532 | +0.31(+0.55%) |
Aug 23, 2021 | 56.32 | 56.98 | 56.27 | 56.85 | 277,496 | +0.78(+1.40%) |
Aug 20, 2021 | 55.39 | 56.06 | 55.39 | 56.06 | 244,554 | +0.64(+1.15%) |
Aug 19, 2021 | 55.08 | 55.66 | 54.86 | 55.43 | 285,392 | +0.11(+0.19%) |
Aug 18, 2021 | 55.84 | 56.01 | 55.32 | 55.32 | 171,881 | -0.51(-0.91%) |
Aug 17, 2021 | 56.04 | 56.06 | 55.40 | 55.83 | 249,982 | -0.46(-0.82%) |
Aug 16, 2021 | 56.24 | 56.32 | 55.64 | 56.29 | 227,885 | -0.10(-0.17%) |
Aug 13, 2021 | 56.29 | 56.53 | 56.29 | 56.39 | 119,688 | +0.01(+0.02%) |
Aug 12, 2021 | 56.18 | 56.43 | 55.95 | 56.38 | 157,358 | +0.16(+0.28%) |
Aug 11, 2021 | 56.37 | 56.55 | 55.94 | 56.22 | 177,378 | -0.05(-0.09%) |
Aug 10, 2021 | 56.73 | 56.75 | 56.16 | 56.27 | 147,146 | -0.33(-0.59%) |
Aug 09, 2021 | 56.58 | 56.70 | 56.35 | 56.60 | 175,380 | +0.14(+0.24%) |
Aug 06, 2021 | 56.62 | 56.70 | 56.32 | 56.47 | 149,673 | -0.16(-0.28%) |
Aug 05, 2021 | 56.45 | 56.71 | 56.33 | 56.62 | 159,960 | +0.30(+0.54%) |
Aug 04, 2021 | 56.15 | 56.41 | 56.09 | 56.32 | 116,714 | +0.16(+0.28%) |
Aug 03, 2021 | 56.08 | 56.17 | 55.48 | 56.16 | 135,348 | +0.23(+0.40%) |
Aug 02, 2021 | 56.21 | 56.24 | 55.85 | 55.94 | 227,278 | +0.01(+0.02%) |
Jul 30, 2021 | 55.75 | 56.09 | 55.63 | 55.93 | 141,653 | -0.37(-0.66%) |
Jul 29, 2021 | 56.08 | 56.52 | 56.08 | 56.30 | 152,972 | +0.11(+0.19%) |
Jul 28, 2021 | 55.89 | 56.35 | 55.85 | 56.19 | 166,721 | +0.43(+0.77%) |
Jul 27, 2021 | 56.51 | 56.51 | 55.20 | 55.76 | 277,333 | -0.73(-1.30%) |
Jul 26, 2021 | 56.46 | 56.54 | 56.28 | 56.50 | 237,995 | +0.07(+0.12%) |
Jul 23, 2021 | 56.18 | 56.52 | 55.93 | 56.43 | 557,539 | +0.57(+1.02%) |
Jul 22, 2021 | 55.78 | 55.94 | 55.59 | 55.86 | 147,288 | +0.26(+0.48%) |
Jul 21, 2021 | 55.08 | 55.65 | 55.03 | 55.59 | 422,273 | +0.36(+0.66%) |
Jul 20, 2021 | 54.61 | 55.48 | 54.37 | 55.23 | 207,848 | +0.93(+1.71%) |
Jul 19, 2021 | 53.99 | 54.47 | 53.94 | 54.30 | 440,521 | -0.57(-1.04%) |
Jul 16, 2021 | 55.53 | 55.67 | 54.81 | 54.87 | 621,676 | -0.54(-0.97%) |
Jul 15, 2021 | 55.79 | 55.79 | 54.98 | 55.41 | 314,263 | -0.39(-0.70%) |
Jul 14, 2021 | 56.28 | 56.38 | 55.71 | 55.80 | 208,611 | -0.10(-0.18%) |
Jul 13, 2021 | 56.08 | 56.39 | 55.83 | 55.90 | 274,850 | -0.20(-0.35%) |
Jul 12, 2021 | 56.02 | 56.15 | 55.83 | 56.09 | 155,255 | +0.17(+0.30%) |
Jul 09, 2021 | 55.43 | 55.99 | 55.40 | 55.93 | 129,260 | +0.53(+0.95%) |
Jul 08, 2021 | 55.12 | 55.61 | 54.74 | 55.40 | 285,500 | -0.45(-0.81%) |
Jul 07, 2021 | 56.17 | 56.18 | 55.55 | 55.85 | 222,601 | +0.01(+0.02%) |
Jul 06, 2021 | 55.88 | 55.95 | 55.35 | 55.84 | 314,086 | +0.12(+0.21%) |
Jul 02, 2021 | 55.60 | 55.78 | 55.35 | 55.72 | 188,949 | +0.52(+0.94%) |
Jul 01, 2021 | 55.29 | 55.33 | 54.97 | 55.20 | 199,427 | +0.00(+0.00%) |
Jun 30, 2021 | 55.34 | 55.40 | 55.10 | 55.20 | 178,482 | -0.12(-0.21%) |
Jun 29, 2021 | 55.23 | 55.34 | 55.10 | 55.32 | 196,494 | +0.15(+0.27%) |
Jun 28, 2021 | 54.86 | 55.25 | 54.86 | 55.17 | 456,838 | +0.43(+0.79%) |
Jun 25, 2021 | 54.83 | 54.84 | 54.57 | 54.74 | 173,810 | +0.05(+0.09%) |
Jun 24, 2021 | 54.69 | 54.85 | 54.56 | 54.69 | 255,857 | +0.36(+0.67%) |
Jun 23, 2021 | 54.31 | 54.52 | 54.25 | 54.33 | 182,818 | +0.06(+0.12%) |
Jun 22, 2021 | 53.88 | 54.35 | 53.79 | 54.27 | 274,232 | +0.44(+0.81%) |
Jun 21, 2021 | 53.44 | 53.88 | 53.04 | 53.83 | 222,203 | +0.41(+0.77%) |
Jun 18, 2021 | 53.55 | 53.79 | 53.29 | 53.42 | 217,015 | -0.48(-0.89%) |
Jun 17, 2021 | 53.31 | 54.00 | 53.25 | 53.90 | 217,426 | +0.48(+0.90%) |
Jun 16, 2021 | 53.67 | 53.73 | 52.86 | 53.42 | 189,132 | -0.15(-0.27%) |
Jun 15, 2021 | 53.97 | 53.97 | 53.44 | 53.57 | 293,282 | -0.29(-0.54%) |
Jun 14, 2021 | 53.67 | 53.86 | 53.47 | 53.86 | 387,709 | +0.43(+0.81%) |
Jun 11, 2021 | 53.41 | 53.47 | 53.25 | 53.43 | 354,912 | +0.13(+0.24%) |
Jun 10, 2021 | 52.94 | 53.36 | 52.86 | 53.30 | 183,688 | +0.36(+0.68%) |
Jun 09, 2021 | 53.10 | 53.21 | 52.84 | 52.94 | 202,014 | -0.05(-0.09%) |
Jun 08, 2021 | 52.94 | 53.15 | 52.59 | 52.99 | 210,374 | +0.24(+0.46%) |
Jun 07, 2021 | 52.53 | 52.82 | 52.39 | 52.74 | 178,938 | +0.28(+0.54%) |
Jun 04, 2021 | 51.93 | 52.58 | 51.93 | 52.46 | 447,682 | +0.66(+1.27%) |
Jun 03, 2021 | 52.03 | 52.04 | 51.51 | 51.81 | 288,493 | -0.45(-0.86%) |
Jun 02, 2021 | 52.40 | 52.40 | 52.03 | 52.26 | 135,895 | -0.01(-0.02%) |