Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.14 | 60.13 | 58.67 | 58.82 | 879,705 | +3.85(+7.00%) |
Aug 30, 2021 | 55.47 | 55.62 | 54.96 | 54.97 | 142,351 | -0.93(-1.66%) |
Aug 27, 2021 | 55.44 | 56.37 | 55.10 | 55.90 | 204,420 | -0.51(-0.90%) |
Aug 26, 2021 | 57.03 | 57.81 | 56.26 | 56.41 | 225,602 | -0.62(-1.09%) |
Aug 25, 2021 | 57.03 | 57.22 | 56.30 | 57.03 | 339,090 | -0.11(-0.19%) |
Aug 24, 2021 | 57.81 | 57.84 | 57.05 | 57.14 | 426,551 | -0.18(-0.31%) |
Aug 23, 2021 | 56.35 | 57.55 | 56.22 | 57.32 | 205,532 | +1.89(+3.41%) |
Aug 20, 2021 | 54.85 | 55.86 | 54.55 | 55.43 | 483,511 | -1.05(-1.86%) |
Aug 19, 2021 | 57.78 | 57.99 | 56.33 | 56.48 | 282,598 | -2.59(-4.38%) |
Aug 18, 2021 | 60.18 | 60.25 | 59.07 | 59.07 | 216,151 | -0.45(-0.76%) |
Aug 17, 2021 | 57.94 | 59.90 | 57.90 | 59.52 | 216,950 | +1.01(+1.73%) |
Aug 16, 2021 | 58.11 | 58.63 | 57.91 | 58.51 | 241,018 | -0.18(-0.31%) |
Aug 13, 2021 | 58.38 | 58.97 | 58.34 | 58.69 | 198,164 | -0.18(-0.31%) |
Aug 12, 2021 | 58.63 | 59.05 | 58.16 | 58.87 | 198,811 | +0.36(+0.62%) |
Aug 11, 2021 | 59.89 | 59.90 | 58.38 | 58.51 | 122,498 | -0.65(-1.10%) |
Aug 10, 2021 | 59.45 | 59.46 | 58.86 | 59.16 | 152,042 | -0.29(-0.49%) |
Aug 09, 2021 | 58.87 | 59.77 | 58.72 | 59.45 | 257,310 | -0.69(-1.15%) |
Aug 06, 2021 | 60.44 | 61.00 | 60.00 | 60.14 | 166,715 | +0.08(+0.13%) |
Aug 05, 2021 | 60.35 | 60.81 | 59.52 | 60.06 | 227,417 | -0.67(-1.10%) |
Aug 04, 2021 | 60.85 | 61.61 | 60.46 | 60.73 | 461,821 | -0.27(-0.44%) |
Aug 03, 2021 | 60.96 | 61.28 | 60.61 | 61.00 | 147,369 | -0.46(-0.75%) |
Aug 02, 2021 | 61.89 | 62.11 | 61.15 | 61.46 | 293,752 | +0.92(+1.52%) |
Jul 30, 2021 | 60.96 | 61.24 | 60.44 | 60.54 | 148,835 | +0.00(+0.00%) |
Jul 29, 2021 | 61.87 | 62.15 | 60.47 | 60.54 | 162,000 | -0.53(-0.87%) |
Jul 28, 2021 | 60.64 | 61.89 | 60.44 | 61.07 | 445,362 | +0.70(+1.16%) |
Jul 27, 2021 | 60.12 | 60.55 | 59.19 | 60.37 | 322,990 | +0.29(+0.48%) |
Jul 26, 2021 | 60.20 | 60.40 | 59.65 | 60.08 | 141,674 | +0.17(+0.28%) |
Jul 23, 2021 | 60.25 | 60.27 | 59.60 | 59.91 | 173,297 | -0.20(-0.33%) |
Jul 22, 2021 | 60.14 | 60.70 | 59.82 | 60.11 | 167,563 | -0.59(-0.97%) |
Jul 21, 2021 | 59.75 | 60.94 | 59.35 | 60.70 | 479,598 | +0.85(+1.42%) |
Jul 20, 2021 | 59.97 | 60.03 | 59.38 | 59.85 | 385,577 | -0.25(-0.42%) |
Jul 19, 2021 | 58.43 | 60.20 | 58.17 | 60.10 | 1,399,598 | +0.05(+0.08%) |
Jul 16, 2021 | 57.00 | 60.31 | 56.79 | 60.05 | 999,544 | +2.82(+4.93%) |
Jul 15, 2021 | 57.69 | 58.49 | 57.06 | 57.23 | 2,729,218 | -8.57(-13.02%) |
Jul 14, 2021 | 66.71 | 66.71 | 65.52 | 65.80 | 208,026 | -1.20(-1.79%) |
Jul 13, 2021 | 67.64 | 67.94 | 66.96 | 67.00 | 366,578 | -1.50(-2.19%) |
Jul 12, 2021 | 70.05 | 70.14 | 68.46 | 68.50 | 185,283 | -0.22(-0.32%) |
Jul 09, 2021 | 68.71 | 69.09 | 68.29 | 68.72 | 188,704 | +2.49(+3.76%) |
Jul 08, 2021 | 66.14 | 66.80 | 65.69 | 66.23 | 133,999 | -0.55(-0.82%) |
Jul 07, 2021 | 67.55 | 67.71 | 66.57 | 66.78 | 178,324 | -1.64(-2.40%) |
Jul 06, 2021 | 68.53 | 68.75 | 67.89 | 68.42 | 143,217 | -0.56(-0.81%) |
Jul 02, 2021 | 70.18 | 70.18 | 68.80 | 68.98 | 110,648 | -1.22(-1.74%) |
Jul 01, 2021 | 69.54 | 70.58 | 69.41 | 70.20 | 128,837 | +1.31(+1.90%) |
Jun 30, 2021 | 69.49 | 69.59 | 68.70 | 68.89 | 124,811 | -1.25(-1.78%) |
Jun 29, 2021 | 71.14 | 71.24 | 70.07 | 70.14 | 113,995 | -1.55(-2.16%) |
Jun 28, 2021 | 71.03 | 71.81 | 71.03 | 71.69 | 156,025 | -0.36(-0.50%) |
Jun 25, 2021 | 70.63 | 72.19 | 70.55 | 72.05 | 235,468 | +3.19(+4.63%) |
Jun 24, 2021 | 68.97 | 69.69 | 68.46 | 68.86 | 223,396 | -0.36(-0.52%) |
Jun 23, 2021 | 70.77 | 71.02 | 69.16 | 69.22 | 424,282 | -2.51(-3.50%) |
Jun 22, 2021 | 72.55 | 72.76 | 71.38 | 71.73 | 248,225 | -1.77(-2.41%) |
Jun 21, 2021 | 72.94 | 73.94 | 71.93 | 73.50 | 259,308 | -0.27(-0.37%) |
Jun 18, 2021 | 74.40 | 75.31 | 73.11 | 73.77 | 1,081,235 | -2.31(-3.04%) |
Jun 17, 2021 | 74.96 | 76.53 | 74.68 | 76.08 | 225,688 | -0.17(-0.22%) |
Jun 16, 2021 | 76.44 | 77.91 | 75.84 | 76.25 | 298,156 | -1.34(-1.73%) |
Jun 15, 2021 | 78.74 | 78.76 | 77.26 | 77.59 | 72,934 | -1.43(-1.81%) |
Jun 14, 2021 | 79.06 | 79.16 | 78.59 | 79.02 | 101,908 | -0.32(-0.40%) |
Jun 11, 2021 | 79.77 | 79.78 | 78.81 | 79.34 | 111,023 | -1.33(-1.65%) |
Jun 10, 2021 | 80.21 | 81.12 | 79.89 | 80.67 | 157,034 | +1.10(+1.38%) |
Jun 09, 2021 | 78.58 | 80.28 | 78.29 | 79.57 | 333,670 | +4.43(+5.90%) |
Jun 08, 2021 | 76.63 | 77.13 | 74.71 | 75.14 | 176,995 | +0.29(+0.39%) |
Jun 07, 2021 | 73.88 | 75.72 | 73.76 | 74.85 | 169,386 | +1.18(+1.60%) |
Jun 04, 2021 | 73.67 | 74.46 | 73.55 | 73.67 | 130,400 | +0.07(+0.10%) |
Jun 03, 2021 | 72.94 | 73.87 | 72.46 | 73.60 | 126,823 | -0.31(-0.42%) |
Jun 02, 2021 | 73.77 | 74.51 | 73.22 | 73.91 | 165,222 | +0.08(+0.11%) |