Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.20 | 60.49 | 57.20 | 60.07 | 80,059 | +3.33(+5.87%) |
Aug 30, 2021 | 56.12 | 57.27 | 56.12 | 56.74 | 29,601 | +0.26(+0.46%) |
Aug 27, 2021 | 54.33 | 56.67 | 54.33 | 56.48 | 48,792 | +2.04(+3.75%) |
Aug 26, 2021 | 54.63 | 54.93 | 53.99 | 54.44 | 18,018 | -0.07(-0.13%) |
Aug 25, 2021 | 56.13 | 57.08 | 54.25 | 54.51 | 29,503 | -1.63(-2.90%) |
Aug 24, 2021 | 58.01 | 58.12 | 55.70 | 56.14 | 26,129 | -1.87(-3.22%) |
Aug 23, 2021 | 55.39 | 58.50 | 54.90 | 58.01 | 60,577 | +2.40(+4.32%) |
Aug 20, 2021 | 54.54 | 55.92 | 54.17 | 55.61 | 30,892 | +0.74(+1.35%) |
Aug 19, 2021 | 54.29 | 54.29 | 53.93 | 54.87 | 35,502 | +0.02(+0.04%) |
Aug 18, 2021 | 54.47 | 55.77 | 53.01 | 54.85 | 50,239 | +0.56(+1.03%) |
Aug 17, 2021 | 54.39 | 55.00 | 54.03 | 54.29 | 20,630 | -0.03(-0.06%) |
Aug 16, 2021 | 53.38 | 54.41 | 52.87 | 54.32 | 18,790 | +1.22(+2.30%) |
Aug 13, 2021 | 53.35 | 53.43 | 52.88 | 53.10 | 19,678 | -0.44(-0.82%) |
Aug 12, 2021 | 54.14 | 54.14 | 53.25 | 53.54 | 14,162 | -0.07(-0.13%) |
Aug 11, 2021 | 54.08 | 54.08 | 53.08 | 53.61 | 46,277 | -0.61(-1.13%) |
Aug 10, 2021 | 55.27 | 55.27 | 54.01 | 54.22 | 31,155 | -1.18(-2.13%) |
Aug 09, 2021 | 56.50 | 57.71 | 55.11 | 55.40 | 35,433 | -1.38(-2.43%) |
Aug 06, 2021 | 58.74 | 58.74 | 55.75 | 56.78 | 55,886 | -1.69(-2.89%) |
Aug 05, 2021 | 54.63 | 58.94 | 54.63 | 58.47 | 57,064 | +3.74(+6.83%) |
Aug 04, 2021 | 55.70 | 56.88 | 54.54 | 54.73 | 49,121 | -1.64(-2.91%) |
Aug 03, 2021 | 54.76 | 56.37 | 54.23 | 56.37 | 63,610 | +1.60(+2.92%) |
Aug 02, 2021 | 55.27 | 57.13 | 54.53 | 54.77 | 25,452 | -0.34(-0.62%) |
Jul 30, 2021 | 54.56 | 55.28 | 54.49 | 55.11 | 20,587 | -0.30(-0.54%) |
Jul 29, 2021 | 54.77 | 55.49 | 54.02 | 55.41 | 27,194 | +0.91(+1.67%) |
Jul 28, 2021 | 54.24 | 54.67 | 52.56 | 54.50 | 19,905 | +0.53(+0.98%) |
Jul 27, 2021 | 54.53 | 54.53 | 52.70 | 53.97 | 16,885 | -0.57(-1.05%) |
Jul 26, 2021 | 55.03 | 56.15 | 54.24 | 54.54 | 18,632 | -0.38(-0.69%) |
Jul 23, 2021 | 54.38 | 55.46 | 53.59 | 54.92 | 19,974 | +0.82(+1.52%) |
Jul 22, 2021 | 54.62 | 54.62 | 53.38 | 54.10 | 21,453 | -0.59(-1.08%) |
Jul 21, 2021 | 54.31 | 55.21 | 53.76 | 54.69 | 24,673 | +0.80(+1.48%) |
Jul 20, 2021 | 53.29 | 55.30 | 53.29 | 53.89 | 48,264 | +0.83(+1.56%) |
Jul 19, 2021 | 53.44 | 54.01 | 52.83 | 53.06 | 25,506 | -0.40(-0.75%) |
Jul 16, 2021 | 53.26 | 54.01 | 52.50 | 53.46 | 73,982 | +0.65(+1.23%) |
Jul 15, 2021 | 53.29 | 53.45 | 52.03 | 52.81 | 27,189 | +0.01(+0.02%) |
Jul 14, 2021 | 53.68 | 53.87 | 52.79 | 52.80 | 30,451 | -0.59(-1.11%) |
Jul 13, 2021 | 52.87 | 53.81 | 52.68 | 53.39 | 24,764 | -0.35(-0.65%) |
Jul 12, 2021 | 54.24 | 54.65 | 53.06 | 53.74 | 23,706 | -0.56(-1.03%) |
Jul 09, 2021 | 54.43 | 55.38 | 53.70 | 54.30 | 25,761 | +0.40(+0.74%) |
Jul 08, 2021 | 53.07 | 54.40 | 52.10 | 53.90 | 33,883 | +0.49(+0.92%) |
Jul 07, 2021 | 53.27 | 53.99 | 52.73 | 53.41 | 36,773 | -0.13(-0.24%) |
Jul 06, 2021 | 54.17 | 54.49 | 52.77 | 53.54 | 29,334 | -0.78(-1.44%) |
Jul 02, 2021 | 54.78 | 55.48 | 53.97 | 54.32 | 28,298 | -0.10(-0.18%) |
Jul 01, 2021 | 54.65 | 54.86 | 53.93 | 54.42 | 25,750 | +0.17(+0.31%) |
Jun 30, 2021 | 55.13 | 55.45 | 54.11 | 54.25 | 33,638 | -1.12(-2.02%) |
Jun 29, 2021 | 55.07 | 56.23 | 54.42 | 55.37 | 32,831 | +0.44(+0.80%) |
Jun 28, 2021 | 55.14 | 56.42 | 54.38 | 54.93 | 37,885 | -0.04(-0.07%) |
Jun 25, 2021 | 54.31 | 56.14 | 53.86 | 54.97 | 134,553 | +0.54(+0.99%) |
Jun 24, 2021 | 54.09 | 54.47 | 52.92 | 54.43 | 20,434 | +0.74(+1.38%) |
Jun 23, 2021 | 52.54 | 53.81 | 52.33 | 53.69 | 40,741 | +0.44(+0.83%) |
Jun 22, 2021 | 52.58 | 53.25 | 52.06 | 53.25 | 27,096 | +0.67(+1.27%) |
Jun 21, 2021 | 52.00 | 52.80 | 51.13 | 52.58 | 40,377 | +0.82(+1.58%) |
Jun 18, 2021 | 52.26 | 52.73 | 51.02 | 51.76 | 90,173 | -1.24(-2.34%) |
Jun 17, 2021 | 52.66 | 53.47 | 52.18 | 53.00 | 31,862 | +0.33(+0.63%) |
Jun 16, 2021 | 52.71 | 53.63 | 52.11 | 52.67 | 51,204 | -0.53(-1.00%) |
Jun 15, 2021 | 53.00 | 53.57 | 52.33 | 53.20 | 25,734 | +0.19(+0.36%) |
Jun 14, 2021 | 52.51 | 53.70 | 52.06 | 53.01 | 47,759 | +0.37(+0.70%) |
Jun 11, 2021 | 51.76 | 52.64 | 51.76 | 52.64 | 32,441 | +0.76(+1.46%) |
Jun 10, 2021 | 51.79 | 52.70 | 51.78 | 51.88 | 18,215 | -0.11(-0.21%) |
Jun 09, 2021 | 52.44 | 52.78 | 51.80 | 51.99 | 70,976 | -0.36(-0.69%) |
Jun 08, 2021 | 52.66 | 52.66 | 50.62 | 52.35 | 25,673 | +0.47(+0.91%) |
Jun 07, 2021 | 51.44 | 52.59 | 51.44 | 51.88 | 17,951 | +0.37(+0.72%) |
Jun 04, 2021 | 51.17 | 52.33 | 51.13 | 51.51 | 29,874 | +0.14(+0.27%) |
Jun 03, 2021 | 51.00 | 51.52 | 50.04 | 51.37 | 34,829 | +0.08(+0.16%) |
Jun 02, 2021 | 53.19 | 53.19 | 50.88 | 51.29 | 29,133 | -1.78(-3.35%) |