Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.36 | 59.81 | 59.02 | 59.74 | 155,670 | +0.29(+0.49%) |
Aug 30, 2021 | 59.64 | 59.78 | 59.22 | 59.45 | 55,947 | -0.55(-0.92%) |
Aug 27, 2021 | 58.14 | 60.04 | 57.85 | 60.00 | 169,914 | +1.72(+2.95%) |
Aug 26, 2021 | 57.89 | 58.61 | 57.66 | 58.28 | 56,769 | +0.16(+0.28%) |
Aug 25, 2021 | 58.37 | 58.37 | 57.66 | 58.12 | 61,554 | -0.86(-1.46%) |
Aug 24, 2021 | 59.23 | 59.40 | 58.84 | 58.98 | 45,071 | -0.01(-0.02%) |
Aug 23, 2021 | 59.09 | 59.15 | 58.49 | 58.99 | 76,295 | +1.40(+2.43%) |
Aug 20, 2021 | 57.70 | 57.90 | 57.35 | 57.59 | 55,495 | +0.08(+0.14%) |
Aug 19, 2021 | 58.01 | 58.01 | 57.21 | 57.51 | 73,729 | -0.39(-0.67%) |
Aug 18, 2021 | 57.94 | 58.08 | 57.25 | 57.90 | 77,097 | +0.10(+0.17%) |
Aug 17, 2021 | 57.99 | 58.28 | 57.49 | 57.80 | 64,491 | -0.11(-0.19%) |
Aug 16, 2021 | 57.60 | 58.05 | 57.54 | 57.91 | 175,349 | +0.51(+0.89%) |
Aug 13, 2021 | 56.42 | 57.40 | 56.35 | 57.40 | 121,391 | +1.63(+2.92%) |
Aug 12, 2021 | 55.47 | 55.80 | 54.96 | 55.77 | 83,734 | +0.03(+0.05%) |
Aug 11, 2021 | 55.19 | 55.85 | 54.84 | 55.74 | 141,705 | +1.51(+2.78%) |
Aug 10, 2021 | 53.93 | 54.45 | 53.50 | 54.23 | 134,214 | +0.02(+0.04%) |
Aug 09, 2021 | 55.10 | 55.29 | 53.98 | 54.21 | 266,777 | -2.02(-3.59%) |
Aug 06, 2021 | 56.99 | 57.06 | 56.10 | 56.23 | 414,618 | -2.95(-4.98%) |
Aug 05, 2021 | 59.59 | 59.59 | 58.75 | 59.18 | 258,256 | -0.56(-0.94%) |
Aug 04, 2021 | 61.05 | 61.10 | 59.33 | 59.74 | 481,974 | +0.08(+0.13%) |
Aug 03, 2021 | 59.69 | 59.90 | 59.54 | 59.66 | 87,742 | -0.19(-0.32%) |
Aug 02, 2021 | 59.54 | 60.30 | 59.43 | 59.85 | 206,010 | -0.07(-0.12%) |
Jul 30, 2021 | 60.64 | 60.84 | 59.64 | 59.92 | 300,571 | -1.06(-1.74%) |
Jul 29, 2021 | 60.67 | 61.25 | 60.67 | 60.98 | 157,342 | +1.32(+2.21%) |
Jul 28, 2021 | 58.90 | 59.73 | 58.66 | 59.66 | 203,032 | +0.59(+1.00%) |
Jul 27, 2021 | 59.27 | 59.34 | 58.69 | 59.07 | 170,796 | +0.20(+0.34%) |
Jul 26, 2021 | 59.16 | 59.31 | 58.81 | 58.87 | 187,223 | -0.30(-0.51%) |
Jul 23, 2021 | 59.15 | 59.38 | 58.78 | 59.17 | 105,146 | -0.40(-0.67%) |
Jul 22, 2021 | 59.11 | 59.60 | 58.83 | 59.57 | 125,050 | +0.24(+0.40%) |
Jul 21, 2021 | 59.00 | 59.49 | 58.89 | 59.33 | 127,183 | -0.44(-0.74%) |
Jul 20, 2021 | 60.56 | 60.78 | 59.47 | 59.77 | 177,305 | -0.15(-0.25%) |
Jul 19, 2021 | 59.86 | 60.12 | 59.43 | 59.92 | 181,479 | +0.12(+0.20%) |
Jul 16, 2021 | 60.66 | 60.89 | 59.70 | 59.80 | 131,140 | -1.26(-2.06%) |
Jul 15, 2021 | 60.87 | 61.15 | 60.47 | 61.06 | 106,862 | +0.08(+0.13%) |
Jul 14, 2021 | 60.87 | 60.98 | 60.45 | 60.98 | 107,602 | +1.31(+2.20%) |
Jul 13, 2021 | 59.86 | 60.12 | 59.48 | 59.67 | 127,514 | +0.09(+0.15%) |
Jul 12, 2021 | 59.30 | 59.63 | 58.52 | 59.58 | 137,718 | -0.09(-0.15%) |
Jul 09, 2021 | 59.36 | 59.95 | 59.28 | 59.67 | 86,124 | +0.37(+0.62%) |
Jul 08, 2021 | 60.11 | 60.14 | 58.68 | 59.30 | 211,866 | -0.08(-0.13%) |
Jul 07, 2021 | 59.32 | 59.65 | 58.93 | 59.38 | 133,339 | +0.48(+0.81%) |
Jul 06, 2021 | 59.68 | 59.98 | 58.56 | 58.90 | 182,255 | +0.54(+0.93%) |
Jul 02, 2021 | 58.42 | 58.62 | 57.75 | 58.36 | 134,758 | +0.76(+1.32%) |
Jul 01, 2021 | 57.88 | 57.94 | 57.07 | 57.60 | 78,462 | +0.38(+0.66%) |
Jun 30, 2021 | 56.41 | 57.49 | 56.27 | 57.22 | 107,937 | +0.61(+1.08%) |
Jun 29, 2021 | 56.23 | 56.92 | 56.02 | 56.61 | 201,182 | -1.23(-2.13%) |
Jun 28, 2021 | 57.88 | 58.03 | 57.73 | 57.84 | 101,928 | +0.04(+0.07%) |
Jun 25, 2021 | 58.45 | 58.49 | 57.64 | 57.80 | 102,300 | +0.30(+0.52%) |
Jun 24, 2021 | 58.15 | 58.25 | 57.47 | 57.50 | 119,138 | -0.03(-0.05%) |
Jun 23, 2021 | 58.11 | 58.86 | 57.40 | 57.53 | 133,613 | -0.10(-0.17%) |
Jun 22, 2021 | 57.68 | 58.08 | 57.45 | 57.63 | 111,594 | -0.44(-0.76%) |
Jun 21, 2021 | 57.78 | 58.30 | 57.50 | 58.07 | 203,998 | +1.35(+2.38%) |
Jun 18, 2021 | 57.54 | 57.89 | 56.71 | 56.72 | 206,289 | -0.67(-1.17%) |
Jun 17, 2021 | 58.20 | 58.58 | 57.10 | 57.39 | 406,017 | -3.80(-6.21%) |
Jun 16, 2021 | 63.30 | 63.69 | 61.19 | 61.19 | 298,135 | -2.18(-3.44%) |
Jun 15, 2021 | 63.92 | 64.03 | 62.88 | 63.37 | 111,486 | -0.48(-0.75%) |
Jun 14, 2021 | 62.70 | 64.12 | 62.57 | 63.85 | 168,410 | -0.74(-1.15%) |
Jun 11, 2021 | 65.14 | 65.29 | 64.45 | 64.59 | 154,389 | -1.64(-2.48%) |
Jun 10, 2021 | 65.38 | 66.26 | 65.29 | 66.23 | 93,699 | +0.67(+1.02%) |
Jun 09, 2021 | 65.90 | 66.22 | 65.50 | 65.56 | 59,601 | -0.25(-0.38%) |
Jun 08, 2021 | 65.82 | 65.99 | 65.20 | 65.81 | 72,258 | -0.52(-0.78%) |
Jun 07, 2021 | 65.60 | 66.34 | 65.37 | 66.33 | 115,299 | +0.57(+0.87%) |
Jun 04, 2021 | 65.36 | 66.05 | 65.36 | 65.76 | 137,649 | +1.46(+2.27%) |
Jun 03, 2021 | 64.76 | 64.76 | 63.85 | 64.30 | 225,251 | -2.70(-4.03%) |
Jun 02, 2021 | 66.68 | 67.00 | 66.39 | 67.00 | 79,183 | +0.66(+0.99%) |