Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.07 | 53.55 | 51.83 | 53.27 | 896,660 | +1.20(+2.30%) |
Aug 30, 2021 | 52.44 | 53.37 | 51.65 | 52.07 | 1,171,250 | -2.73(-4.98%) |
Aug 27, 2021 | 53.69 | 55.53 | 53.38 | 54.80 | 911,499 | +1.04(+1.93%) |
Aug 26, 2021 | 54.21 | 54.98 | 53.27 | 53.76 | 623,488 | -0.54(-0.99%) |
Aug 25, 2021 | 54.34 | 55.34 | 53.80 | 54.30 | 1,102,658 | +0.21(+0.39%) |
Aug 24, 2021 | 52.86 | 54.90 | 52.69 | 54.09 | 1,262,368 | +1.71(+3.26%) |
Aug 23, 2021 | 51.31 | 52.52 | 50.64 | 52.38 | 1,500,835 | +2.07(+4.11%) |
Aug 20, 2021 | 50.66 | 51.29 | 49.82 | 50.31 | 891,609 | -0.34(-0.67%) |
Aug 19, 2021 | 50.46 | 51.33 | 48.27 | 50.65 | 1,218,830 | -0.95(-1.84%) |
Aug 18, 2021 | 48.29 | 52.87 | 48.04 | 51.60 | 2,785,984 | +0.68(+1.34%) |
Aug 17, 2021 | 52.52 | 53.35 | 50.41 | 50.92 | 1,579,105 | -2.42(-4.54%) |
Aug 16, 2021 | 53.18 | 54.18 | 52.61 | 53.34 | 1,043,140 | +0.05(+0.09%) |
Aug 13, 2021 | 53.41 | 54.15 | 53.23 | 53.29 | 943,483 | -0.08(-0.15%) |
Aug 12, 2021 | 54.32 | 54.59 | 52.01 | 53.37 | 1,349,385 | -0.59(-1.09%) |
Aug 11, 2021 | 53.63 | 54.98 | 52.45 | 53.96 | 1,586,705 | +0.39(+0.73%) |
Aug 10, 2021 | 51.78 | 53.88 | 51.35 | 53.57 | 881,851 | +2.07(+4.02%) |
Aug 09, 2021 | 53.88 | 53.88 | 51.03 | 51.50 | 1,019,675 | -3.10(-5.68%) |
Aug 06, 2021 | 54.11 | 54.88 | 53.65 | 54.60 | 506,822 | +0.84(+1.56%) |
Aug 05, 2021 | 53.64 | 55.67 | 53.03 | 53.76 | 684,210 | +0.77(+1.45%) |
Aug 04, 2021 | 52.67 | 54.09 | 52.32 | 52.99 | 809,957 | -0.48(-0.90%) |
Aug 03, 2021 | 54.53 | 54.83 | 51.54 | 53.47 | 1,039,826 | -1.18(-2.16%) |
Aug 02, 2021 | 54.70 | 56.51 | 54.51 | 54.65 | 698,010 | +0.31(+0.57%) |
Jul 30, 2021 | 56.98 | 57.65 | 54.26 | 54.34 | 1,299,007 | -3.00(-5.23%) |
Jul 29, 2021 | 57.11 | 58.73 | 56.66 | 57.34 | 700,305 | +0.75(+1.33%) |
Jul 28, 2021 | 59.70 | 60.01 | 56.11 | 56.59 | 850,853 | -3.34(-5.57%) |
Jul 27, 2021 | 59.56 | 60.66 | 59.23 | 59.93 | 683,639 | +0.05(+0.08%) |
Jul 26, 2021 | 56.37 | 60.02 | 56.13 | 59.88 | 942,293 | +3.25(+5.74%) |
Jul 23, 2021 | 58.46 | 58.50 | 56.47 | 56.63 | 673,395 | -1.33(-2.29%) |
Jul 22, 2021 | 58.73 | 58.81 | 57.20 | 57.96 | 440,546 | -1.38(-2.33%) |
Jul 21, 2021 | 58.26 | 60.33 | 58.25 | 59.34 | 514,087 | +1.84(+3.20%) |
Jul 20, 2021 | 54.11 | 58.61 | 53.75 | 57.50 | 822,501 | +3.32(+6.13%) |
Jul 19, 2021 | 55.68 | 56.65 | 53.86 | 54.18 | 1,512,819 | -3.38(-5.87%) |
Jul 16, 2021 | 59.07 | 59.59 | 57.49 | 57.56 | 788,245 | -1.07(-1.83%) |
Jul 15, 2021 | 60.57 | 60.80 | 57.59 | 58.63 | 766,782 | -2.38(-3.90%) |
Jul 14, 2021 | 63.00 | 64.49 | 60.90 | 61.01 | 793,129 | -1.53(-2.45%) |
Jul 13, 2021 | 63.05 | 63.75 | 61.51 | 62.54 | 1,104,953 | -1.39(-2.17%) |
Jul 12, 2021 | 62.49 | 64.05 | 61.91 | 63.93 | 1,332,084 | +3.03(+4.98%) |
Jul 09, 2021 | 60.64 | 62.37 | 60.16 | 60.90 | 506,651 | +1.23(+2.06%) |
Jul 08, 2021 | 59.60 | 60.49 | 58.60 | 59.67 | 987,855 | -1.06(-1.75%) |
Jul 07, 2021 | 60.56 | 61.25 | 59.89 | 60.73 | 843,875 | -0.31(-0.51%) |
Jul 06, 2021 | 60.62 | 61.45 | 59.74 | 61.04 | 588,867 | +0.18(+0.30%) |
Jul 02, 2021 | 61.20 | 61.65 | 60.64 | 60.86 | 419,330 | -0.50(-0.81%) |
Jul 01, 2021 | 62.28 | 62.73 | 61.22 | 61.36 | 504,436 | -0.49(-0.79%) |
Jun 30, 2021 | 60.39 | 62.26 | 60.00 | 61.85 | 1,034,592 | +1.38(+2.28%) |
Jun 29, 2021 | 60.24 | 60.97 | 60.10 | 60.47 | 1,042,041 | -0.02(-0.03%) |
Jun 28, 2021 | 59.60 | 60.53 | 58.03 | 60.49 | 1,322,097 | +1.35(+2.28%) |
Jun 25, 2021 | 59.11 | 60.48 | 58.49 | 59.14 | 2,422,235 | -0.17(-0.29%) |
Jun 24, 2021 | 57.66 | 60.30 | 57.31 | 59.31 | 993,558 | +2.64(+4.66%) |
Jun 23, 2021 | 58.04 | 58.50 | 56.62 | 56.67 | 760,457 | -1.52(-2.61%) |
Jun 22, 2021 | 57.30 | 58.46 | 56.55 | 58.19 | 784,124 | +0.73(+1.27%) |
Jun 21, 2021 | 56.19 | 57.63 | 55.76 | 57.46 | 695,415 | +1.95(+3.51%) |
Jun 18, 2021 | 56.56 | 57.02 | 55.46 | 55.51 | 795,030 | -1.95(-3.39%) |
Jun 17, 2021 | 59.00 | 59.50 | 56.38 | 57.46 | 688,209 | -1.36(-2.31%) |
Jun 16, 2021 | 57.01 | 59.35 | 56.09 | 58.82 | 1,228,486 | +1.57(+2.74%) |
Jun 15, 2021 | 59.72 | 59.94 | 57.22 | 57.25 | 1,110,362 | -2.37(-3.98%) |
Jun 14, 2021 | 61.11 | 61.55 | 59.11 | 59.62 | 703,394 | -1.33(-2.18%) |
Jun 11, 2021 | 61.55 | 62.30 | 60.62 | 60.95 | 703,325 | +0.06(+0.10%) |
Jun 10, 2021 | 63.43 | 63.91 | 59.96 | 60.89 | 1,349,905 | -2.54(-4.00%) |
Jun 09, 2021 | 64.50 | 65.21 | 63.17 | 63.43 | 1,233,248 | -0.85(-1.32%) |
Jun 08, 2021 | 61.00 | 65.10 | 60.86 | 64.28 | 2,023,898 | +4.12(+6.85%) |
Jun 07, 2021 | 57.47 | 60.66 | 57.39 | 60.16 | 3,360,719 | +3.63(+6.42%) |
Jun 04, 2021 | 55.81 | 56.58 | 54.27 | 56.53 | 1,374,722 | +0.67(+1.20%) |
Jun 03, 2021 | 56.95 | 56.95 | 54.95 | 55.86 | 1,472,975 | -1.37(-2.39%) |
Jun 02, 2021 | 57.49 | 58.27 | 56.07 | 57.23 | 2,649,718 | -0.12(-0.21%) |