Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.56 | 59.70 | 59.28 | 59.68 | 13,145 | +0.37(+0.62%) |
Aug 30, 2021 | 59.30 | 59.38 | 59.06 | 59.31 | 9,360 | +0.20(+0.34%) |
Aug 27, 2021 | 58.63 | 59.31 | 58.42 | 59.10 | 38,112 | +0.67(+1.14%) |
Aug 26, 2021 | 58.43 | 58.45 | 58.05 | 58.44 | 38,129 | -0.52(-0.88%) |
Aug 25, 2021 | 58.80 | 59.20 | 58.37 | 58.95 | 31,937 | +0.67(+1.15%) |
Aug 24, 2021 | 58.24 | 58.45 | 58.06 | 58.29 | 17,897 | +0.39(+0.67%) |
Aug 23, 2021 | 57.94 | 58.26 | 57.68 | 57.90 | 67,217 | +0.32(+0.56%) |
Aug 20, 2021 | 57.18 | 57.58 | 57.18 | 57.58 | 22,391 | +0.23(+0.40%) |
Aug 19, 2021 | 57.06 | 57.45 | 57.06 | 57.34 | 10,413 | +0.91(+1.62%) |
Aug 18, 2021 | 56.51 | 56.81 | 56.17 | 56.43 | 10,522 | -0.27(-0.48%) |
Aug 17, 2021 | 56.42 | 56.72 | 56.25 | 56.71 | 46,086 | -0.78(-1.36%) |
Aug 16, 2021 | 57.53 | 57.70 | 57.40 | 57.49 | 2,859 | -0.47(-0.81%) |
Aug 13, 2021 | 57.76 | 57.96 | 57.55 | 57.96 | 11,003 | +0.61(+1.07%) |
Aug 12, 2021 | 57.43 | 57.47 | 57.23 | 57.34 | 18,229 | -0.68(-1.17%) |
Aug 11, 2021 | 58.01 | 58.11 | 57.89 | 58.02 | 4,943 | +0.21(+0.36%) |
Aug 10, 2021 | 57.71 | 57.85 | 57.71 | 57.81 | 3,528 | +0.32(+0.56%) |
Aug 09, 2021 | 57.77 | 57.85 | 57.37 | 57.50 | 7,043 | -0.64(-1.10%) |
Aug 06, 2021 | 58.32 | 58.32 | 57.92 | 58.13 | 5,150 | -0.21(-0.35%) |
Aug 05, 2021 | 58.30 | 58.53 | 58.30 | 58.34 | 8,372 | -0.03(-0.05%) |
Aug 04, 2021 | 58.53 | 58.66 | 58.37 | 58.37 | 7,950 | +0.37(+0.63%) |
Aug 03, 2021 | 57.79 | 58.12 | 57.79 | 58.00 | 8,625 | +1.00(+1.75%) |
Aug 02, 2021 | 57.12 | 57.28 | 57.01 | 57.01 | 1,973 | +0.16(+0.28%) |
Jul 30, 2021 | 57.29 | 57.30 | 56.81 | 56.85 | 8,513 | -0.97(-1.68%) |
Jul 29, 2021 | 57.67 | 58.06 | 57.67 | 57.81 | 14,721 | +0.87(+1.52%) |
Jul 28, 2021 | 56.82 | 57.00 | 56.73 | 56.95 | 4,835 | +0.24(+0.41%) |
Jul 27, 2021 | 56.99 | 56.99 | 56.60 | 56.71 | 6,367 | -1.03(-1.78%) |
Jul 26, 2021 | 57.68 | 57.93 | 57.68 | 57.74 | 2,979 | -0.44(-0.76%) |
Jul 23, 2021 | 58.00 | 58.18 | 57.97 | 58.18 | 5,983 | +0.36(+0.62%) |
Jul 22, 2021 | 57.87 | 57.87 | 57.45 | 57.82 | 19,498 | -0.11(-0.19%) |
Jul 21, 2021 | 57.59 | 58.08 | 57.51 | 57.93 | 15,863 | +0.63(+1.09%) |
Jul 20, 2021 | 56.89 | 57.37 | 56.89 | 57.31 | 7,104 | +0.51(+0.89%) |
Jul 19, 2021 | 57.09 | 57.21 | 56.67 | 56.80 | 13,725 | -0.99(-1.71%) |
Jul 16, 2021 | 58.01 | 58.05 | 57.71 | 57.79 | 7,698 | +0.23(+0.39%) |
Jul 15, 2021 | 57.66 | 57.66 | 57.30 | 57.56 | 16,898 | -0.70(-1.19%) |
Jul 14, 2021 | 58.41 | 58.45 | 58.24 | 58.26 | 18,789 | +0.40(+0.68%) |
Jul 13, 2021 | 57.84 | 58.10 | 57.80 | 57.86 | 6,766 | -0.31(-0.53%) |
Jul 12, 2021 | 57.97 | 58.36 | 57.97 | 58.17 | 9,116 | -0.12(-0.21%) |
Jul 09, 2021 | 57.95 | 58.41 | 57.93 | 58.29 | 12,200 | +0.87(+1.52%) |
Jul 08, 2021 | 57.38 | 57.61 | 57.16 | 57.42 | 317,632 | -0.84(-1.44%) |
Jul 07, 2021 | 58.31 | 58.47 | 58.06 | 58.26 | 10,886 | +0.42(+0.72%) |
Jul 06, 2021 | 58.30 | 58.30 | 57.59 | 57.84 | 13,998 | -0.13(-0.23%) |
Jul 02, 2021 | 57.71 | 58.02 | 57.37 | 57.97 | 12,698 | +0.77(+1.35%) |
Jul 01, 2021 | 57.44 | 57.56 | 57.17 | 57.20 | 9,398 | +0.09(+0.16%) |
Jun 30, 2021 | 57.02 | 57.34 | 56.67 | 57.11 | 15,448 | -0.45(-0.78%) |
Jun 29, 2021 | 57.71 | 57.81 | 57.56 | 57.56 | 14,037 | +0.06(+0.10%) |
Jun 28, 2021 | 57.68 | 57.80 | 57.50 | 57.50 | 14,015 | -0.55(-0.94%) |
Jun 25, 2021 | 58.11 | 58.13 | 57.96 | 58.05 | 5,001 | +0.00(+0.00%) |
Jun 24, 2021 | 57.73 | 58.05 | 57.73 | 58.05 | 3,821 | +0.78(+1.36%) |
Jun 23, 2021 | 57.46 | 57.54 | 57.07 | 57.27 | 19,622 | +0.32(+0.56%) |
Jun 22, 2021 | 56.71 | 56.95 | 56.71 | 56.95 | 17,165 | -0.19(-0.33%) |
Jun 21, 2021 | 56.82 | 57.35 | 56.77 | 57.14 | 7,603 | +0.79(+1.40%) |
Jun 18, 2021 | 56.67 | 57.00 | 56.22 | 56.35 | 12,560 | -1.03(-1.79%) |
Jun 17, 2021 | 57.38 | 57.84 | 57.00 | 57.37 | 26,064 | -0.41(-0.72%) |
Jun 16, 2021 | 58.36 | 58.62 | 57.70 | 57.79 | 8,776 | -0.42(-0.73%) |
Jun 15, 2021 | 58.55 | 58.78 | 58.12 | 58.21 | 31,378 | +0.14(+0.24%) |
Jun 14, 2021 | 58.08 | 58.13 | 57.94 | 58.07 | 9,151 | -0.30(-0.52%) |
Jun 11, 2021 | 58.28 | 58.50 | 58.17 | 58.37 | 8,210 | +0.00(+0.00%) |
Jun 10, 2021 | 58.44 | 58.67 | 58.28 | 58.37 | 7,969 | -0.17(-0.29%) |
Jun 09, 2021 | 58.80 | 58.83 | 58.51 | 58.54 | 20,114 | -0.11(-0.18%) |
Jun 08, 2021 | 58.73 | 58.80 | 58.43 | 58.64 | 53,236 | +0.06(+0.10%) |
Jun 07, 2021 | 58.61 | 58.62 | 58.39 | 58.58 | 29,293 | +0.20(+0.34%) |
Jun 04, 2021 | 58.29 | 58.70 | 58.29 | 58.39 | 14,595 | +1.03(+1.79%) |
Jun 03, 2021 | 57.61 | 57.88 | 57.33 | 57.36 | 15,854 | -0.89(-1.54%) |
Jun 02, 2021 | 58.42 | 58.42 | 58.20 | 58.26 | 7,193 | -0.21(-0.37%) |