Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.69 | 56.78 | 55.47 | 56.32 | 1,606,893 | +0.23(+0.42%) |
Aug 30, 2021 | 56.99 | 56.99 | 55.28 | 56.09 | 1,036,731 | -0.66(-1.16%) |
Aug 27, 2021 | 56.31 | 57.33 | 56.07 | 56.75 | 908,022 | +0.67(+1.20%) |
Aug 26, 2021 | 56.75 | 56.87 | 55.87 | 56.07 | 675,153 | -0.86(-1.52%) |
Aug 25, 2021 | 57.62 | 57.92 | 56.79 | 56.94 | 869,100 | -0.60(-1.04%) |
Aug 24, 2021 | 57.64 | 57.74 | 56.72 | 57.54 | 1,090,299 | +0.32(+0.56%) |
Aug 23, 2021 | 56.82 | 57.39 | 56.39 | 57.22 | 1,076,686 | +0.82(+1.45%) |
Aug 20, 2021 | 55.83 | 56.62 | 54.68 | 56.40 | 1,148,284 | -0.02(-0.04%) |
Aug 19, 2021 | 56.57 | 57.69 | 55.57 | 56.43 | 839,043 | -0.79(-1.38%) |
Aug 18, 2021 | 58.08 | 58.13 | 57.15 | 57.22 | 944,491 | -1.13(-1.93%) |
Aug 17, 2021 | 57.68 | 58.57 | 57.02 | 58.35 | 1,944,266 | +0.20(+0.34%) |
Aug 16, 2021 | 58.06 | 59.14 | 57.72 | 58.15 | 616,119 | -0.40(-0.68%) |
Aug 13, 2021 | 57.89 | 58.66 | 57.66 | 58.55 | 579,223 | +0.49(+0.84%) |
Aug 12, 2021 | 58.66 | 58.72 | 57.53 | 58.06 | 505,402 | -0.62(-1.06%) |
Aug 11, 2021 | 58.24 | 58.88 | 57.34 | 58.68 | 537,485 | +0.86(+1.48%) |
Aug 10, 2021 | 58.23 | 58.44 | 57.42 | 57.83 | 647,788 | -0.30(-0.51%) |
Aug 09, 2021 | 57.53 | 58.36 | 56.70 | 58.12 | 903,826 | +0.39(+0.68%) |
Aug 06, 2021 | 58.54 | 58.91 | 57.61 | 57.73 | 729,075 | -0.21(-0.36%) |
Aug 05, 2021 | 57.26 | 58.10 | 57.04 | 57.94 | 1,270,974 | +1.28(+2.26%) |
Aug 04, 2021 | 57.22 | 58.01 | 56.38 | 56.66 | 1,139,809 | -1.01(-1.75%) |
Aug 03, 2021 | 59.16 | 59.16 | 56.61 | 57.67 | 1,303,772 | -0.97(-1.65%) |
Aug 02, 2021 | 60.03 | 61.35 | 58.40 | 58.64 | 962,138 | -0.95(-1.60%) |
Jul 30, 2021 | 60.45 | 61.61 | 59.44 | 59.59 | 875,836 | -0.94(-1.56%) |
Jul 29, 2021 | 60.92 | 61.62 | 60.46 | 60.53 | 706,596 | -0.28(-0.46%) |
Jul 28, 2021 | 61.06 | 61.64 | 59.62 | 60.81 | 1,086,899 | +0.08(+0.13%) |
Jul 27, 2021 | 59.56 | 61.11 | 59.10 | 60.73 | 964,194 | +0.87(+1.45%) |
Jul 26, 2021 | 59.03 | 60.04 | 58.82 | 59.86 | 920,296 | +0.80(+1.35%) |
Jul 23, 2021 | 60.28 | 60.47 | 58.14 | 59.06 | 1,307,799 | -0.77(-1.29%) |
Jul 22, 2021 | 62.20 | 62.20 | 59.02 | 59.84 | 1,252,704 | -2.42(-3.89%) |
Jul 21, 2021 | 61.69 | 63.63 | 61.67 | 62.26 | 692,692 | +0.76(+1.23%) |
Jul 20, 2021 | 58.62 | 62.04 | 58.62 | 61.50 | 1,322,707 | +3.37(+5.80%) |
Jul 19, 2021 | 59.08 | 59.27 | 56.75 | 58.13 | 1,870,764 | -2.26(-3.75%) |
Jul 16, 2021 | 62.10 | 62.23 | 60.27 | 60.40 | 913,040 | -1.24(-2.00%) |
Jul 15, 2021 | 61.54 | 61.98 | 61.10 | 61.63 | 486,350 | -0.37(-0.60%) |
Jul 14, 2021 | 61.84 | 62.63 | 61.53 | 62.01 | 644,479 | +0.37(+0.61%) |
Jul 13, 2021 | 63.73 | 63.84 | 61.22 | 61.63 | 1,120,044 | -2.43(-3.80%) |
Jul 12, 2021 | 62.50 | 64.33 | 61.97 | 64.06 | 937,367 | +1.26(+2.01%) |
Jul 09, 2021 | 62.20 | 62.85 | 61.65 | 62.80 | 1,219,389 | +1.35(+2.19%) |
Jul 08, 2021 | 61.48 | 62.22 | 60.22 | 61.46 | 1,202,894 | -0.92(-1.47%) |
Jul 07, 2021 | 63.00 | 63.46 | 61.97 | 62.37 | 1,012,006 | -1.08(-1.70%) |
Jul 06, 2021 | 64.16 | 64.16 | 62.39 | 63.45 | 1,113,920 | -0.97(-1.51%) |
Jul 02, 2021 | 65.16 | 65.39 | 63.97 | 64.42 | 925,887 | -0.72(-1.10%) |
Jul 01, 2021 | 63.61 | 65.88 | 63.50 | 65.14 | 1,583,251 | +1.37(+2.15%) |
Jun 30, 2021 | 64.65 | 65.40 | 63.27 | 63.77 | 2,052,198 | -0.41(-0.65%) |
Jun 29, 2021 | 65.13 | 65.36 | 63.67 | 64.18 | 1,427,283 | -0.75(-1.15%) |
Jun 28, 2021 | 65.29 | 65.29 | 63.64 | 64.93 | 1,282,805 | -0.59(-0.90%) |
Jun 25, 2021 | 64.74 | 65.70 | 64.45 | 65.52 | 1,902,837 | +1.06(+1.65%) |
Jun 24, 2021 | 63.64 | 64.49 | 63.50 | 64.45 | 877,045 | +0.71(+1.11%) |
Jun 23, 2021 | 62.99 | 64.36 | 62.93 | 63.74 | 1,230,372 | +0.61(+0.97%) |
Jun 22, 2021 | 63.45 | 63.54 | 62.60 | 63.13 | 1,033,732 | -0.41(-0.64%) |
Jun 21, 2021 | 61.81 | 63.84 | 61.59 | 63.54 | 902,196 | +2.33(+3.80%) |
Jun 18, 2021 | 62.14 | 62.92 | 61.17 | 61.21 | 1,789,893 | -1.76(-2.80%) |
Jun 17, 2021 | 64.32 | 64.69 | 62.53 | 62.97 | 1,014,211 | -1.08(-1.69%) |
Jun 16, 2021 | 64.28 | 65.15 | 63.82 | 64.05 | 937,430 | -0.40(-0.62%) |
Jun 15, 2021 | 65.90 | 66.11 | 64.24 | 64.45 | 674,055 | -1.72(-2.59%) |
Jun 14, 2021 | 65.98 | 66.40 | 65.62 | 66.17 | 605,294 | +0.53(+0.81%) |
Jun 11, 2021 | 67.18 | 67.18 | 65.02 | 65.63 | 841,235 | -2.00(-2.96%) |
Jun 10, 2021 | 65.70 | 68.02 | 65.59 | 67.64 | 2,200,171 | +1.66(+2.52%) |
Jun 09, 2021 | 64.95 | 66.31 | 64.81 | 65.98 | 1,362,712 | +1.38(+2.14%) |
Jun 08, 2021 | 64.48 | 65.56 | 64.25 | 64.59 | 810,010 | +0.04(+0.06%) |
Jun 07, 2021 | 63.28 | 65.18 | 62.91 | 64.55 | 826,576 | +1.46(+2.32%) |
Jun 04, 2021 | 64.18 | 64.23 | 62.47 | 63.09 | 1,115,331 | -0.83(-1.30%) |
Jun 03, 2021 | 64.94 | 65.12 | 63.53 | 63.93 | 1,304,943 | -1.25(-1.93%) |
Jun 02, 2021 | 66.04 | 66.04 | 64.74 | 65.18 | 2,059,671 | -0.21(-0.33%) |