Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.48 | 53.48 | 52.26 | 53.23 | 152,828 | +0.58(+1.10%) |
Aug 30, 2021 | 52.47 | 53.13 | 51.72 | 52.65 | 104,172 | +0.50(+0.97%) |
Aug 27, 2021 | 51.52 | 52.65 | 51.14 | 52.14 | 172,905 | +0.59(+1.14%) |
Aug 26, 2021 | 52.47 | 52.76 | 51.35 | 51.55 | 89,959 | -1.09(-2.06%) |
Aug 25, 2021 | 52.98 | 53.42 | 52.38 | 52.64 | 105,524 | -0.11(-0.21%) |
Aug 24, 2021 | 52.29 | 54.47 | 52.20 | 52.75 | 189,300 | +0.09(+0.18%) |
Aug 23, 2021 | 52.42 | 52.98 | 51.93 | 52.66 | 108,060 | +0.67(+1.30%) |
Aug 20, 2021 | 50.56 | 52.08 | 50.26 | 51.98 | 165,909 | +1.23(+2.43%) |
Aug 19, 2021 | 50.40 | 51.13 | 49.99 | 50.75 | 144,634 | -0.20(-0.40%) |
Aug 18, 2021 | 51.30 | 52.33 | 50.34 | 50.95 | 155,948 | -0.51(-0.99%) |
Aug 17, 2021 | 52.94 | 52.94 | 51.15 | 51.47 | 140,806 | -1.40(-2.64%) |
Aug 16, 2021 | 52.65 | 53.43 | 51.60 | 52.86 | 85,119 | +0.05(+0.09%) |
Aug 13, 2021 | 52.82 | 53.26 | 52.10 | 52.82 | 127,816 | +0.22(+0.42%) |
Aug 12, 2021 | 53.44 | 53.60 | 52.07 | 52.59 | 109,277 | -0.70(-1.31%) |
Aug 11, 2021 | 53.33 | 53.84 | 52.67 | 53.29 | 100,819 | +0.00(+0.00%) |
Aug 10, 2021 | 52.55 | 53.58 | 52.13 | 53.29 | 117,321 | +0.65(+1.24%) |
Aug 09, 2021 | 54.88 | 54.88 | 52.55 | 52.64 | 138,182 | -2.54(-4.61%) |
Aug 06, 2021 | 54.97 | 55.85 | 54.48 | 55.18 | 96,524 | +0.78(+1.44%) |
Aug 05, 2021 | 54.58 | 55.07 | 53.88 | 54.40 | 240,799 | -0.23(-0.43%) |
Aug 04, 2021 | 55.83 | 57.00 | 54.47 | 54.63 | 148,246 | -1.93(-3.41%) |
Aug 03, 2021 | 53.76 | 56.85 | 53.14 | 56.56 | 399,815 | +2.98(+5.56%) |
Aug 02, 2021 | 54.13 | 55.25 | 52.91 | 53.58 | 296,760 | -0.33(-0.60%) |
Jul 30, 2021 | 55.24 | 56.09 | 53.78 | 53.90 | 240,503 | -1.33(-2.41%) |
Jul 29, 2021 | 53.58 | 56.05 | 52.69 | 55.24 | 361,879 | +2.56(+4.86%) |
Jul 28, 2021 | 58.55 | 58.55 | 52.59 | 52.68 | 448,121 | -6.53(-11.04%) |
Jul 27, 2021 | 58.17 | 59.78 | 57.70 | 59.21 | 182,623 | +1.09(+1.87%) |
Jul 26, 2021 | 58.58 | 59.18 | 57.59 | 58.12 | 187,351 | -0.61(-1.05%) |
Jul 23, 2021 | 58.30 | 58.87 | 57.98 | 58.74 | 96,020 | +0.70(+1.20%) |
Jul 22, 2021 | 57.73 | 58.14 | 56.84 | 58.04 | 138,736 | +0.20(+0.34%) |
Jul 21, 2021 | 57.70 | 59.18 | 56.91 | 57.84 | 143,658 | +0.22(+0.39%) |
Jul 20, 2021 | 56.29 | 58.41 | 56.29 | 57.62 | 175,384 | +1.44(+2.57%) |
Jul 19, 2021 | 55.86 | 57.15 | 55.48 | 56.18 | 282,235 | -1.04(-1.82%) |
Jul 16, 2021 | 58.65 | 59.01 | 57.13 | 57.22 | 152,472 | -0.91(-1.57%) |
Jul 15, 2021 | 58.07 | 59.14 | 57.77 | 58.13 | 82,494 | -0.43(-0.73%) |
Jul 14, 2021 | 59.11 | 59.92 | 58.35 | 58.56 | 94,609 | -0.44(-0.74%) |
Jul 13, 2021 | 59.95 | 60.29 | 58.70 | 59.00 | 76,544 | -1.09(-1.81%) |
Jul 12, 2021 | 58.52 | 60.24 | 58.30 | 60.09 | 155,199 | +1.15(+1.96%) |
Jul 09, 2021 | 57.79 | 59.07 | 57.79 | 58.93 | 80,311 | +1.66(+2.89%) |
Jul 08, 2021 | 57.98 | 58.20 | 56.37 | 57.27 | 118,826 | -1.01(-1.72%) |
Jul 07, 2021 | 58.11 | 59.30 | 57.18 | 58.28 | 152,242 | -0.13(-0.22%) |
Jul 06, 2021 | 59.95 | 59.95 | 57.85 | 58.41 | 112,018 | -1.68(-2.80%) |
Jul 02, 2021 | 60.30 | 60.41 | 59.25 | 60.09 | 108,718 | +0.11(+0.19%) |
Jul 01, 2021 | 59.63 | 60.47 | 59.03 | 59.98 | 111,761 | +0.87(+1.46%) |
Jun 30, 2021 | 58.83 | 59.73 | 58.71 | 59.12 | 178,880 | +0.38(+0.65%) |
Jun 29, 2021 | 58.84 | 59.28 | 58.54 | 58.74 | 79,819 | +0.25(+0.43%) |
Jun 28, 2021 | 59.61 | 59.62 | 58.00 | 58.48 | 154,022 | -1.41(-2.36%) |
Jun 25, 2021 | 59.70 | 60.78 | 59.60 | 59.90 | 569,044 | +0.53(+0.89%) |
Jun 24, 2021 | 58.61 | 59.51 | 58.39 | 59.37 | 123,155 | +1.10(+1.88%) |
Jun 23, 2021 | 58.29 | 59.20 | 58.17 | 58.27 | 378,374 | -0.20(-0.33%) |
Jun 22, 2021 | 57.39 | 58.76 | 57.11 | 58.47 | 164,678 | +1.09(+1.90%) |
Jun 21, 2021 | 57.20 | 58.34 | 56.67 | 57.38 | 211,906 | +0.47(+0.83%) |
Jun 18, 2021 | 56.87 | 57.31 | 56.35 | 56.90 | 319,306 | -0.73(-1.26%) |
Jun 17, 2021 | 58.65 | 58.65 | 57.03 | 57.63 | 130,135 | -1.08(-1.84%) |
Jun 16, 2021 | 58.90 | 59.03 | 57.89 | 58.71 | 125,912 | -0.51(-0.86%) |
Jun 15, 2021 | 59.18 | 59.25 | 58.17 | 59.22 | 499,088 | +0.30(+0.51%) |
Jun 14, 2021 | 59.70 | 59.70 | 58.67 | 58.92 | 169,456 | -0.45(-0.75%) |
Jun 11, 2021 | 58.44 | 59.47 | 58.44 | 59.37 | 118,313 | +0.97(+1.66%) |
Jun 10, 2021 | 58.57 | 59.05 | 57.90 | 58.40 | 199,080 | +0.01(+0.02%) |
Jun 09, 2021 | 58.60 | 59.02 | 57.98 | 58.39 | 206,395 | -0.21(-0.37%) |
Jun 08, 2021 | 58.28 | 59.37 | 58.19 | 58.60 | 143,879 | +0.12(+0.21%) |
Jun 07, 2021 | 58.08 | 58.96 | 57.97 | 58.48 | 158,642 | +0.76(+1.32%) |
Jun 04, 2021 | 58.21 | 59.00 | 56.43 | 57.72 | 303,811 | -0.52(-0.89%) |
Jun 03, 2021 | 58.29 | 59.09 | 57.50 | 58.24 | 214,342 | -0.03(-0.05%) |
Jun 02, 2021 | 59.68 | 60.22 | 57.99 | 58.27 | 599,738 | -0.42(-0.71%) |