Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.65 | 55.80 | 55.53 | 55.53 | 347,561 | +0.39(+0.70%) |
Aug 30, 2021 | 55.28 | 55.28 | 55.08 | 55.15 | 155,040 | +0.01(+0.02%) |
Aug 27, 2021 | 54.90 | 55.16 | 54.85 | 55.14 | 98,368 | +0.21(+0.38%) |
Aug 26, 2021 | 55.08 | 55.19 | 54.89 | 54.93 | 91,247 | -0.32(-0.58%) |
Aug 25, 2021 | 55.09 | 55.32 | 55.05 | 55.25 | 172,475 | +0.07(+0.13%) |
Aug 24, 2021 | 54.97 | 55.31 | 54.97 | 55.18 | 224,638 | +0.38(+0.69%) |
Aug 23, 2021 | 54.74 | 54.88 | 54.68 | 54.80 | 117,059 | +0.63(+1.17%) |
Aug 20, 2021 | 53.84 | 54.25 | 53.83 | 54.17 | 388,073 | -0.31(-0.57%) |
Aug 19, 2021 | 54.29 | 54.56 | 54.25 | 54.48 | 284,601 | -0.70(-1.26%) |
Aug 18, 2021 | 55.28 | 55.57 | 55.13 | 55.18 | 319,818 | -0.18(-0.33%) |
Aug 17, 2021 | 55.10 | 55.39 | 55.06 | 55.36 | 248,564 | -0.17(-0.30%) |
Aug 16, 2021 | 55.32 | 55.54 | 55.16 | 55.52 | 1,706,142 | -0.57(-1.01%) |
Aug 13, 2021 | 56.26 | 56.30 | 55.98 | 56.09 | 312,348 | -0.30(-0.54%) |
Aug 12, 2021 | 56.36 | 56.50 | 56.19 | 56.40 | 342,549 | -0.15(-0.26%) |
Aug 11, 2021 | 56.48 | 56.55 | 56.36 | 56.54 | 396,954 | +0.70(+1.25%) |
Aug 10, 2021 | 55.56 | 55.85 | 55.55 | 55.85 | 318,379 | +0.00(+0.00%) |
Aug 09, 2021 | 55.54 | 55.85 | 55.45 | 55.85 | 210,150 | +0.14(+0.25%) |
Aug 06, 2021 | 55.71 | 55.79 | 55.71 | 55.71 | 253,592 | +0.23(+0.41%) |
Aug 05, 2021 | 55.36 | 55.52 | 55.33 | 55.48 | 86,049 | +0.30(+0.55%) |
Aug 04, 2021 | 55.00 | 55.24 | 54.97 | 55.18 | 138,289 | -0.50(-0.89%) |
Aug 03, 2021 | 55.34 | 55.67 | 54.99 | 55.67 | 358,128 | +0.30(+0.55%) |
Aug 02, 2021 | 55.68 | 55.79 | 55.26 | 55.37 | 1,227,186 | +0.54(+0.99%) |
Jul 30, 2021 | 55.00 | 55.17 | 54.80 | 54.83 | 270,387 | -0.61(-1.11%) |
Jul 29, 2021 | 55.67 | 55.71 | 55.37 | 55.44 | 264,083 | -0.03(-0.05%) |
Jul 28, 2021 | 55.46 | 55.63 | 55.38 | 55.47 | 269,555 | +0.40(+0.73%) |
Jul 27, 2021 | 55.19 | 55.26 | 54.76 | 55.07 | 246,722 | -0.68(-1.22%) |
Jul 26, 2021 | 55.46 | 55.82 | 55.46 | 55.74 | 443,742 | -0.03(-0.05%) |
Jul 23, 2021 | 55.75 | 55.84 | 55.58 | 55.77 | 459,162 | +0.48(+0.86%) |
Jul 22, 2021 | 55.54 | 55.54 | 55.24 | 55.30 | 168,014 | -0.17(-0.31%) |
Jul 21, 2021 | 54.98 | 55.53 | 54.98 | 55.47 | 410,786 | +0.54(+0.99%) |
Jul 20, 2021 | 54.23 | 55.01 | 54.19 | 54.93 | 241,374 | +0.95(+1.75%) |
Jul 19, 2021 | 54.32 | 54.34 | 53.65 | 53.98 | 850,799 | -1.06(-1.92%) |
Jul 16, 2021 | 55.61 | 55.61 | 55.00 | 55.04 | 83,865 | -0.52(-0.94%) |
Jul 15, 2021 | 55.48 | 55.75 | 55.41 | 55.56 | 408,343 | -0.50(-0.88%) |
Jul 14, 2021 | 56.28 | 56.34 | 56.06 | 56.06 | 149,553 | -0.14(-0.24%) |
Jul 13, 2021 | 56.37 | 56.43 | 56.05 | 56.19 | 156,309 | +0.01(+0.02%) |
Jul 12, 2021 | 55.89 | 56.22 | 55.85 | 56.19 | 177,813 | +0.09(+0.16%) |
Jul 09, 2021 | 55.61 | 56.09 | 55.53 | 56.09 | 219,457 | +1.95(+3.61%) |
Jul 08, 2021 | 54.11 | 54.43 | 53.93 | 54.14 | 285,045 | -1.47(-2.64%) |
Jul 07, 2021 | 55.62 | 55.74 | 55.40 | 55.61 | 530,903 | -0.12(-0.21%) |
Jul 06, 2021 | 56.11 | 56.11 | 55.41 | 55.73 | 753,012 | -0.50(-0.88%) |
Jul 02, 2021 | 56.33 | 56.41 | 56.16 | 56.22 | 271,211 | +0.02(+0.03%) |
Jul 01, 2021 | 55.92 | 56.28 | 55.92 | 56.20 | 589,949 | +0.22(+0.39%) |
Jun 30, 2021 | 55.76 | 56.06 | 55.76 | 55.98 | 689,508 | -0.30(-0.54%) |
Jun 29, 2021 | 56.38 | 56.40 | 56.21 | 56.29 | 336,656 | -0.08(-0.15%) |
Jun 28, 2021 | 56.64 | 56.72 | 56.26 | 56.37 | 446,856 | -0.38(-0.66%) |
Jun 25, 2021 | 56.62 | 56.77 | 56.53 | 56.74 | 226,722 | +0.24(+0.42%) |
Jun 24, 2021 | 56.30 | 56.51 | 56.21 | 56.51 | 463,968 | +0.64(+1.14%) |
Jun 23, 2021 | 55.92 | 56.03 | 55.84 | 55.87 | 153,044 | -0.32(-0.57%) |
Jun 22, 2021 | 56.24 | 56.36 | 56.08 | 56.19 | 161,791 | +0.14(+0.24%) |
Jun 21, 2021 | 55.37 | 56.06 | 55.25 | 56.05 | 300,450 | +0.78(+1.42%) |
Jun 18, 2021 | 55.60 | 55.65 | 55.26 | 55.27 | 339,020 | -1.54(-2.71%) |
Jun 17, 2021 | 56.94 | 57.05 | 56.56 | 56.81 | 382,084 | -0.37(-0.65%) |
Jun 16, 2021 | 56.98 | 57.29 | 56.74 | 57.18 | 290,029 | +0.28(+0.50%) |
Jun 15, 2021 | 56.79 | 56.90 | 56.68 | 56.90 | 164,784 | +0.30(+0.53%) |
Jun 14, 2021 | 56.43 | 56.60 | 56.34 | 56.60 | 108,697 | -0.08(-0.14%) |
Jun 11, 2021 | 56.49 | 56.68 | 56.45 | 56.68 | 89,298 | +0.22(+0.39%) |
Jun 10, 2021 | 56.68 | 56.78 | 56.36 | 56.46 | 347,245 | +0.03(+0.05%) |
Jun 09, 2021 | 56.45 | 56.56 | 56.34 | 56.43 | 762,901 | -0.30(-0.53%) |
Jun 08, 2021 | 56.94 | 56.94 | 56.70 | 56.74 | 867,087 | -0.14(-0.24%) |
Jun 07, 2021 | 56.84 | 56.96 | 56.63 | 56.87 | 308,422 | +0.04(+0.06%) |
Jun 04, 2021 | 56.79 | 56.97 | 56.66 | 56.84 | 509,940 | +0.29(+0.52%) |
Jun 03, 2021 | 56.26 | 56.61 | 56.26 | 56.54 | 439,358 | +0.33(+0.58%) |
Jun 02, 2021 | 56.22 | 56.30 | 56.13 | 56.22 | 182,382 | +0.58(+1.05%) |