Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.84 | 61.08 | 59.13 | 59.74 | 1,756,536 | -0.68(-1.13%) |
Aug 30, 2021 | 61.63 | 61.69 | 60.39 | 60.42 | 839,252 | -1.14(-1.85%) |
Aug 27, 2021 | 59.61 | 62.00 | 59.61 | 61.56 | 1,103,641 | +2.21(+3.72%) |
Aug 26, 2021 | 60.23 | 61.61 | 59.07 | 59.35 | 953,002 | -0.94(-1.57%) |
Aug 25, 2021 | 58.85 | 60.39 | 58.47 | 60.29 | 1,016,999 | +1.71(+2.92%) |
Aug 24, 2021 | 56.59 | 58.95 | 56.59 | 58.58 | 956,357 | +1.88(+3.31%) |
Aug 23, 2021 | 55.27 | 57.11 | 54.90 | 56.70 | 803,671 | +2.15(+3.94%) |
Aug 20, 2021 | 54.01 | 54.70 | 53.21 | 54.55 | 811,968 | +0.38(+0.70%) |
Aug 19, 2021 | 55.18 | 55.89 | 53.72 | 54.17 | 1,303,170 | -1.90(-3.39%) |
Aug 18, 2021 | 55.56 | 56.78 | 55.28 | 56.07 | 1,040,418 | +0.11(+0.19%) |
Aug 17, 2021 | 56.69 | 57.20 | 55.30 | 55.96 | 1,418,082 | -1.75(-3.04%) |
Aug 16, 2021 | 57.80 | 58.46 | 56.49 | 57.71 | 857,281 | -0.82(-1.40%) |
Aug 13, 2021 | 59.21 | 59.21 | 58.10 | 58.53 | 779,524 | -0.69(-1.17%) |
Aug 12, 2021 | 59.12 | 59.38 | 57.69 | 59.22 | 674,543 | +0.18(+0.30%) |
Aug 11, 2021 | 57.44 | 59.14 | 56.54 | 59.05 | 1,006,573 | +1.10(+1.90%) |
Aug 10, 2021 | 57.72 | 58.74 | 57.43 | 57.95 | 684,210 | +0.29(+0.51%) |
Aug 09, 2021 | 57.33 | 58.09 | 56.09 | 57.66 | 811,868 | +0.13(+0.22%) |
Aug 06, 2021 | 57.49 | 57.92 | 56.54 | 57.53 | 959,034 | +0.60(+1.06%) |
Aug 05, 2021 | 53.84 | 57.25 | 53.76 | 56.92 | 1,900,430 | +3.10(+5.75%) |
Aug 04, 2021 | 54.56 | 55.73 | 53.64 | 53.83 | 1,644,536 | -1.05(-1.92%) |
Aug 03, 2021 | 56.88 | 56.88 | 53.87 | 54.88 | 1,214,117 | -1.28(-2.29%) |
Aug 02, 2021 | 55.92 | 58.10 | 55.60 | 56.17 | 1,249,459 | +0.68(+1.23%) |
Jul 30, 2021 | 55.86 | 57.28 | 55.30 | 55.48 | 1,190,307 | -0.82(-1.45%) |
Jul 29, 2021 | 57.29 | 57.54 | 55.97 | 56.30 | 1,145,582 | -0.64(-1.13%) |
Jul 28, 2021 | 57.68 | 59.05 | 53.68 | 56.94 | 2,555,193 | +1.56(+2.81%) |
Jul 27, 2021 | 55.81 | 56.30 | 53.69 | 55.39 | 1,393,060 | -0.67(-1.20%) |
Jul 26, 2021 | 55.09 | 56.13 | 54.70 | 56.06 | 1,272,703 | +1.37(+2.51%) |
Jul 23, 2021 | 55.10 | 55.34 | 53.84 | 54.69 | 720,237 | -0.05(-0.09%) |
Jul 22, 2021 | 55.42 | 55.59 | 54.04 | 54.73 | 1,032,732 | -1.08(-1.94%) |
Jul 21, 2021 | 53.78 | 56.07 | 53.66 | 55.82 | 1,632,346 | +3.06(+5.79%) |
Jul 20, 2021 | 50.61 | 53.23 | 50.09 | 52.76 | 1,522,203 | +2.49(+4.96%) |
Jul 19, 2021 | 49.44 | 51.49 | 49.04 | 50.27 | 2,035,107 | -1.48(-2.86%) |
Jul 16, 2021 | 54.07 | 54.43 | 51.37 | 51.75 | 1,501,782 | -1.68(-3.15%) |
Jul 15, 2021 | 53.21 | 53.98 | 52.40 | 53.43 | 1,135,931 | -0.35(-0.65%) |
Jul 14, 2021 | 55.48 | 56.04 | 53.37 | 53.78 | 1,075,427 | -1.06(-1.93%) |
Jul 13, 2021 | 56.08 | 56.09 | 54.77 | 54.84 | 721,826 | -1.84(-3.25%) |
Jul 12, 2021 | 55.27 | 56.94 | 54.98 | 56.68 | 1,028,877 | +1.01(+1.82%) |
Jul 09, 2021 | 54.67 | 55.77 | 54.18 | 55.67 | 1,404,212 | +1.81(+3.36%) |
Jul 08, 2021 | 53.69 | 55.14 | 52.98 | 53.86 | 1,496,267 | -1.31(-2.38%) |
Jul 07, 2021 | 57.52 | 58.30 | 54.59 | 55.17 | 1,505,104 | -2.48(-4.31%) |
Jul 06, 2021 | 60.15 | 60.18 | 57.50 | 57.66 | 1,241,714 | -2.30(-3.83%) |
Jul 02, 2021 | 60.84 | 60.98 | 59.73 | 59.95 | 609,053 | -0.60(-1.00%) |
Jul 01, 2021 | 60.43 | 61.40 | 60.26 | 60.56 | 710,279 | +0.70(+1.17%) |
Jun 30, 2021 | 59.07 | 59.99 | 58.67 | 59.85 | 1,144,641 | +1.01(+1.72%) |
Jun 29, 2021 | 58.48 | 59.71 | 58.38 | 58.84 | 1,469,289 | +0.40(+0.68%) |
Jun 28, 2021 | 60.01 | 60.01 | 57.69 | 58.44 | 746,758 | -0.99(-1.67%) |
Jun 25, 2021 | 59.71 | 60.31 | 59.42 | 59.44 | 11,736,403 | -0.40(-0.67%) |
Jun 24, 2021 | 60.29 | 61.10 | 59.81 | 59.84 | 1,360,379 | +0.48(+0.80%) |
Jun 23, 2021 | 59.04 | 60.09 | 58.77 | 59.36 | 1,226,090 | +0.07(+0.12%) |
Jun 22, 2021 | 58.60 | 59.83 | 58.15 | 59.29 | 733,240 | +0.46(+0.78%) |
Jun 21, 2021 | 57.70 | 58.94 | 57.04 | 58.83 | 1,009,578 | +1.71(+3.00%) |
Jun 18, 2021 | 56.89 | 57.84 | 55.79 | 57.12 | 2,102,016 | -1.17(-2.00%) |
Jun 17, 2021 | 59.71 | 60.63 | 57.26 | 58.29 | 1,361,295 | -1.69(-2.82%) |
Jun 16, 2021 | 59.58 | 60.68 | 59.18 | 59.98 | 872,392 | +0.10(+0.16%) |
Jun 15, 2021 | 59.68 | 60.18 | 58.79 | 59.88 | 778,258 | -0.24(-0.40%) |
Jun 14, 2021 | 61.55 | 62.18 | 59.28 | 60.13 | 1,133,295 | -1.03(-1.69%) |
Jun 11, 2021 | 60.36 | 61.20 | 59.87 | 61.16 | 670,033 | +1.18(+1.96%) |
Jun 10, 2021 | 60.98 | 61.17 | 59.62 | 59.98 | 618,506 | -0.76(-1.25%) |
Jun 09, 2021 | 62.37 | 62.66 | 60.59 | 60.74 | 815,450 | -1.60(-2.56%) |
Jun 08, 2021 | 61.57 | 62.85 | 60.95 | 62.34 | 1,107,946 | +1.01(+1.65%) |
Jun 07, 2021 | 60.95 | 61.58 | 60.69 | 61.32 | 1,059,118 | +0.55(+0.91%) |
Jun 04, 2021 | 61.49 | 61.70 | 60.34 | 60.77 | 817,035 | -0.10(-0.16%) |
Jun 03, 2021 | 60.73 | 61.11 | 58.95 | 60.87 | 1,406,734 | -0.19(-0.30%) |
Jun 02, 2021 | 62.61 | 62.76 | 60.18 | 61.05 | 1,469,111 | -1.35(-2.17%) |