Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.17 | 53.20 | 52.85 | 52.98 | 267,587 | -0.19(-0.36%) |
Aug 30, 2021 | 53.34 | 53.38 | 53.05 | 53.17 | 50,459 | -0.06(-0.11%) |
Aug 27, 2021 | 52.96 | 53.30 | 52.96 | 53.23 | 144,720 | +0.49(+0.93%) |
Aug 26, 2021 | 53.03 | 53.03 | 52.63 | 52.74 | 50,624 | -0.26(-0.49%) |
Aug 25, 2021 | 52.71 | 53.16 | 52.57 | 53.00 | 91,393 | +0.37(+0.69%) |
Aug 24, 2021 | 52.52 | 52.82 | 52.52 | 52.63 | 235,190 | +0.24(+0.46%) |
Aug 23, 2021 | 52.23 | 52.53 | 52.16 | 52.39 | 81,772 | +0.46(+0.89%) |
Aug 20, 2021 | 51.76 | 52.06 | 51.66 | 51.93 | 77,984 | +0.21(+0.41%) |
Aug 19, 2021 | 51.66 | 52.04 | 51.40 | 51.72 | 113,089 | -0.39(-0.76%) |
Aug 18, 2021 | 52.41 | 52.73 | 52.09 | 52.11 | 52,405 | -0.55(-1.04%) |
Aug 17, 2021 | 52.90 | 52.90 | 52.19 | 52.66 | 65,006 | -0.56(-1.05%) |
Aug 16, 2021 | 53.05 | 53.25 | 52.61 | 53.22 | 62,844 | +0.06(+0.12%) |
Aug 13, 2021 | 53.42 | 53.42 | 53.11 | 53.16 | 61,444 | -0.22(-0.41%) |
Aug 12, 2021 | 53.54 | 53.55 | 53.14 | 53.37 | 60,752 | -0.06(-0.11%) |
Aug 11, 2021 | 52.99 | 53.46 | 52.77 | 53.43 | 101,951 | +0.62(+1.18%) |
Aug 10, 2021 | 52.45 | 52.92 | 52.35 | 52.80 | 90,879 | +0.49(+0.94%) |
Aug 09, 2021 | 52.39 | 52.43 | 52.07 | 52.31 | 52,272 | -0.20(-0.38%) |
Aug 06, 2021 | 52.53 | 52.66 | 52.43 | 52.52 | 31,389 | +0.25(+0.48%) |
Aug 05, 2021 | 52.13 | 52.47 | 52.11 | 52.27 | 60,011 | +0.30(+0.57%) |
Aug 04, 2021 | 52.37 | 52.60 | 51.97 | 51.97 | 63,192 | -0.78(-1.48%) |
Aug 03, 2021 | 52.17 | 52.75 | 51.81 | 52.75 | 270,908 | +0.64(+1.24%) |
Aug 02, 2021 | 52.61 | 53.12 | 52.06 | 52.10 | 86,129 | -0.35(-0.66%) |
Jul 30, 2021 | 52.31 | 52.52 | 52.29 | 52.45 | 56,600 | -0.04(-0.07%) |
Jul 29, 2021 | 52.42 | 52.68 | 52.26 | 52.49 | 43,209 | +0.42(+0.81%) |
Jul 28, 2021 | 52.23 | 52.31 | 51.74 | 52.06 | 151,637 | -0.03(-0.06%) |
Jul 27, 2021 | 52.07 | 52.30 | 51.80 | 52.09 | 47,989 | -0.28(-0.53%) |
Jul 26, 2021 | 52.30 | 52.48 | 52.14 | 52.37 | 42,539 | -0.04(-0.07%) |
Jul 23, 2021 | 52.33 | 52.46 | 52.12 | 52.41 | 62,062 | +0.29(+0.55%) |
Jul 22, 2021 | 52.45 | 52.45 | 52.03 | 52.12 | 106,797 | -0.27(-0.51%) |
Jul 21, 2021 | 52.10 | 52.54 | 52.10 | 52.39 | 108,342 | +0.52(+1.00%) |
Jul 20, 2021 | 50.57 | 51.95 | 50.57 | 51.87 | 95,271 | +1.44(+2.86%) |
Jul 19, 2021 | 50.64 | 50.84 | 49.95 | 50.43 | 312,336 | -1.04(-2.02%) |
Jul 16, 2021 | 52.17 | 52.17 | 51.42 | 51.47 | 57,797 | -0.48(-0.92%) |
Jul 15, 2021 | 51.56 | 52.11 | 51.51 | 51.95 | 41,644 | +0.07(+0.13%) |
Jul 14, 2021 | 52.17 | 52.29 | 51.76 | 51.88 | 38,303 | -0.12(-0.24%) |
Jul 13, 2021 | 52.39 | 52.47 | 52.01 | 52.01 | 53,757 | -0.54(-1.02%) |
Jul 12, 2021 | 52.33 | 52.57 | 52.24 | 52.55 | 153,858 | +0.05(+0.09%) |
Jul 09, 2021 | 52.23 | 52.54 | 52.18 | 52.50 | 51,778 | +0.83(+1.60%) |
Jul 08, 2021 | 51.44 | 52.01 | 51.23 | 51.67 | 99,408 | -0.71(-1.36%) |
Jul 07, 2021 | 51.86 | 52.45 | 51.86 | 52.38 | 99,700 | +0.38(+0.74%) |
Jul 06, 2021 | 52.46 | 52.46 | 51.44 | 52.00 | 79,439 | -0.45(-0.86%) |
Jul 02, 2021 | 52.48 | 52.56 | 52.30 | 52.45 | 48,866 | +0.04(+0.07%) |
Jul 01, 2021 | 52.37 | 52.45 | 52.24 | 52.41 | 166,414 | +0.29(+0.55%) |
Jun 30, 2021 | 51.71 | 52.17 | 51.71 | 52.12 | 158,207 | +0.37(+0.71%) |
Jun 29, 2021 | 52.00 | 52.30 | 51.75 | 51.76 | 64,272 | -0.12(-0.22%) |
Jun 28, 2021 | 52.24 | 52.24 | 51.68 | 51.87 | 92,732 | -0.35(-0.66%) |
Jun 25, 2021 | 52.14 | 52.35 | 52.10 | 52.22 | 91,346 | +0.17(+0.33%) |
Jun 24, 2021 | 51.90 | 52.09 | 51.65 | 52.05 | 113,614 | +0.44(+0.86%) |
Jun 23, 2021 | 51.76 | 51.87 | 51.52 | 51.60 | 74,459 | -0.08(-0.15%) |
Jun 22, 2021 | 51.49 | 51.81 | 51.21 | 51.68 | 79,959 | +0.18(+0.35%) |
Jun 21, 2021 | 50.77 | 51.54 | 50.77 | 51.50 | 103,536 | +1.08(+2.14%) |
Jun 18, 2021 | 50.59 | 50.84 | 50.37 | 50.42 | 104,224 | -0.71(-1.39%) |
Jun 17, 2021 | 51.77 | 51.96 | 50.62 | 51.13 | 128,648 | -0.77(-1.48%) |
Jun 16, 2021 | 52.27 | 52.32 | 51.66 | 51.90 | 82,928 | -0.48(-0.91%) |
Jun 15, 2021 | 52.12 | 52.44 | 52.06 | 52.38 | 76,856 | +0.18(+0.35%) |
Jun 14, 2021 | 52.45 | 52.45 | 51.94 | 52.19 | 115,174 | -0.25(-0.48%) |
Jun 11, 2021 | 52.39 | 52.62 | 52.16 | 52.44 | 59,162 | +0.19(+0.37%) |
Jun 10, 2021 | 52.76 | 52.87 | 52.21 | 52.25 | 84,686 | -0.29(-0.55%) |
Jun 09, 2021 | 53.09 | 53.09 | 52.50 | 52.54 | 82,815 | -0.57(-1.08%) |
Jun 08, 2021 | 52.97 | 53.16 | 52.70 | 53.11 | 143,422 | +0.20(+0.38%) |
Jun 07, 2021 | 53.20 | 53.24 | 52.75 | 52.91 | 122,901 | -0.20(-0.38%) |
Jun 04, 2021 | 53.09 | 53.20 | 52.90 | 53.11 | 83,610 | +0.18(+0.34%) |
Jun 03, 2021 | 52.88 | 53.16 | 52.58 | 52.93 | 78,546 | -0.15(-0.29%) |
Jun 02, 2021 | 53.45 | 53.46 | 52.96 | 53.08 | 80,400 | -0.25(-0.47%) |