Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.11 | 62.11 | 61.54 | 61.75 | 1,591 | -1.40(-2.22%) |
Aug 30, 2021 | 63.05 | 63.19 | 62.85 | 63.16 | 16,988 | +0.78(+1.25%) |
Aug 27, 2021 | 61.82 | 62.38 | 61.71 | 62.38 | 8,815 | +1.14(+1.86%) |
Aug 26, 2021 | 61.21 | 61.24 | 60.90 | 61.24 | 2,044 | -0.45(-0.73%) |
Aug 25, 2021 | 60.85 | 61.69 | 60.85 | 61.69 | 1,087 | +0.64(+1.05%) |
Aug 24, 2021 | 61.34 | 61.34 | 61.05 | 61.05 | 420 | -0.00(-0.01%) |
Aug 23, 2021 | 61.13 | 61.15 | 60.94 | 61.05 | 2,894 | +0.38(+0.63%) |
Aug 20, 2021 | 61.50 | 61.50 | 60.55 | 60.67 | 997 | -0.91(-1.49%) |
Aug 19, 2021 | 62.20 | 62.20 | 61.52 | 61.59 | 21,383 | -1.31(-2.09%) |
Aug 18, 2021 | 62.98 | 62.98 | 62.86 | 62.90 | 948 | +0.38(+0.62%) |
Aug 17, 2021 | 62.81 | 62.81 | 62.15 | 62.51 | 3,195 | +0.11(+0.18%) |
Aug 16, 2021 | 62.93 | 62.93 | 62.39 | 62.40 | 2,033 | -0.15(-0.24%) |
Aug 13, 2021 | 62.06 | 62.66 | 61.98 | 62.55 | 2,228 | +1.51(+2.47%) |
Aug 12, 2021 | 60.83 | 61.06 | 60.83 | 61.04 | 1,662 | +0.51(+0.84%) |
Aug 11, 2021 | 60.65 | 60.69 | 60.44 | 60.53 | 3,105 | -0.41(-0.68%) |
Aug 10, 2021 | 59.84 | 61.37 | 59.70 | 60.94 | 17,637 | +3.27(+5.67%) |
Aug 09, 2021 | 57.73 | 57.73 | 57.67 | 57.67 | 686 | -0.44(-0.75%) |
Aug 06, 2021 | 58.19 | 58.20 | 58.11 | 58.11 | 653 | +0.16(+0.27%) |
Aug 05, 2021 | 57.30 | 58.16 | 57.30 | 57.95 | 2,034 | +2.09(+3.75%) |
Aug 04, 2021 | 56.31 | 56.34 | 55.86 | 55.86 | 608 | -0.26(-0.46%) |
Aug 03, 2021 | 56.12 | 56.38 | 56.05 | 56.12 | 8,092 | +0.18(+0.31%) |
Aug 02, 2021 | 55.98 | 55.99 | 55.94 | 55.94 | 1,713 | +0.16(+0.28%) |
Jul 30, 2021 | 56.31 | 56.31 | 55.60 | 55.79 | 5,886 | -1.36(-2.38%) |
Jul 29, 2021 | 57.34 | 57.35 | 57.15 | 57.15 | 988 | -0.99(-1.70%) |
Jul 28, 2021 | 58.13 | 58.13 | 58.13 | 58.13 | 184 | +0.89(+1.56%) |
Jul 27, 2021 | 58.24 | 58.24 | 57.24 | 57.24 | 3,500 | -0.98(-1.68%) |
Jul 26, 2021 | 57.00 | 58.25 | 56.90 | 58.22 | 18,559 | +1.89(+3.35%) |
Jul 23, 2021 | 56.13 | 56.33 | 55.99 | 56.33 | 1,081 | +1.37(+2.49%) |
Jul 22, 2021 | 54.85 | 54.96 | 54.84 | 54.96 | 811 | -0.08(-0.14%) |
Jul 21, 2021 | 54.53 | 55.04 | 54.25 | 55.04 | 29,775 | +0.78(+1.45%) |
Jul 20, 2021 | 54.10 | 54.25 | 54.00 | 54.25 | 4,967 | +0.75(+1.41%) |
Jul 19, 2021 | 54.54 | 54.55 | 53.50 | 53.50 | 2,799 | -1.47(-2.68%) |
Jul 16, 2021 | 54.25 | 55.04 | 54.25 | 54.98 | 2,236 | +0.86(+1.58%) |
Jul 15, 2021 | 52.92 | 54.17 | 52.92 | 54.12 | 3,959 | +1.63(+3.11%) |
Jul 14, 2021 | 52.48 | 52.48 | 52.48 | 52.48 | 295 | -0.74(-1.39%) |
Jul 13, 2021 | 52.58 | 53.23 | 52.53 | 53.23 | 1,592 | +0.04(+0.07%) |
Jul 12, 2021 | 53.25 | 53.25 | 52.85 | 53.19 | 1,505 | -0.51(-0.95%) |
Jul 09, 2021 | 53.97 | 54.00 | 53.55 | 53.70 | 1,067 | -0.37(-0.69%) |
Jul 08, 2021 | 54.61 | 54.61 | 54.00 | 54.07 | 1,169 | -1.29(-2.32%) |
Jul 07, 2021 | 54.98 | 55.36 | 54.98 | 55.36 | 800 | -0.25(-0.45%) |
Jul 06, 2021 | 56.77 | 56.77 | 55.61 | 55.61 | 6,464 | -1.16(-2.04%) |
Jul 02, 2021 | 56.80 | 56.80 | 56.77 | 56.77 | 541 | +0.92(+1.65%) |
Jul 01, 2021 | 56.32 | 56.36 | 55.80 | 55.85 | 2,472 | +0.11(+0.19%) |
Jun 30, 2021 | 55.00 | 55.74 | 55.00 | 55.74 | 1,032 | +1.04(+1.90%) |
Jun 29, 2021 | 54.69 | 54.70 | 54.69 | 54.70 | 513 | -0.20(-0.36%) |
Jun 28, 2021 | 53.91 | 54.91 | 53.91 | 54.91 | 2,290 | +0.81(+1.50%) |
Jun 25, 2021 | 53.79 | 54.09 | 53.68 | 54.09 | 15,072 | +0.24(+0.45%) |
Jun 24, 2021 | 52.58 | 53.85 | 52.58 | 53.85 | 317 | +0.99(+1.87%) |
Jun 23, 2021 | 52.95 | 52.99 | 52.71 | 52.86 | 5,001 | +0.76(+1.47%) |
Jun 22, 2021 | 52.41 | 52.41 | 52.01 | 52.10 | 954 | -1.04(-1.96%) |
Jun 21, 2021 | 51.74 | 53.29 | 51.74 | 53.14 | 2,113 | +1.44(+2.78%) |
Jun 18, 2021 | 52.22 | 52.22 | 51.59 | 51.70 | 25,801 | -0.47(-0.90%) |
Jun 17, 2021 | 52.97 | 53.16 | 52.17 | 52.17 | 6,063 | -1.28(-2.40%) |
Jun 16, 2021 | 53.67 | 53.67 | 53.37 | 53.46 | 1,756 | +0.12(+0.23%) |
Jun 15, 2021 | 53.62 | 53.62 | 53.33 | 53.34 | 2,905 | -0.87(-1.60%) |
Jun 14, 2021 | 53.36 | 54.20 | 53.20 | 54.20 | 2,110 | -1.06(-1.93%) |
Jun 11, 2021 | 54.86 | 55.27 | 54.86 | 55.27 | 507 | -0.03(-0.06%) |
Jun 10, 2021 | 55.27 | 55.30 | 55.27 | 55.30 | 437 | -0.21(-0.38%) |
Jun 09, 2021 | 55.72 | 55.72 | 55.41 | 55.51 | 879 | +0.03(+0.05%) |
Jun 08, 2021 | 55.01 | 55.48 | 55.01 | 55.48 | 1,437 | +1.04(+1.92%) |
Jun 07, 2021 | 55.00 | 55.00 | 54.37 | 54.44 | 7,417 | -0.95(-1.71%) |
Jun 04, 2021 | 55.05 | 55.38 | 55.05 | 55.38 | 886 | +1.09(+2.01%) |
Jun 03, 2021 | 54.89 | 54.89 | 54.16 | 54.29 | 4,003 | -1.08(-1.95%) |
Jun 02, 2021 | 55.54 | 55.54 | 55.17 | 55.37 | 2,246 | -0.13(-0.23%) |