Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.33 | 56.63 | 56.17 | 56.59 | 11,687 | +0.45(+0.80%) |
Aug 30, 2021 | 56.01 | 56.36 | 55.67 | 56.14 | 12,695 | +0.37(+0.67%) |
Aug 27, 2021 | 55.13 | 55.78 | 55.13 | 55.77 | 12,243 | +1.19(+2.18%) |
Aug 26, 2021 | 55.02 | 55.12 | 54.58 | 54.58 | 2,990 | -0.89(-1.61%) |
Aug 25, 2021 | 55.55 | 55.80 | 55.20 | 55.47 | 8,835 | +0.07(+0.12%) |
Aug 24, 2021 | 54.87 | 55.50 | 54.87 | 55.41 | 13,810 | +1.17(+2.16%) |
Aug 23, 2021 | 54.29 | 54.52 | 53.95 | 54.24 | 27,801 | +0.55(+1.03%) |
Aug 20, 2021 | 53.68 | 54.05 | 53.09 | 53.69 | 24,594 | -1.06(-1.94%) |
Aug 19, 2021 | 54.75 | 54.85 | 54.34 | 54.75 | 4,935 | -0.81(-1.46%) |
Aug 18, 2021 | 55.51 | 56.14 | 55.38 | 55.56 | 11,610 | +0.18(+0.33%) |
Aug 17, 2021 | 56.01 | 56.01 | 54.86 | 55.38 | 11,664 | -1.37(-2.42%) |
Aug 16, 2021 | 57.39 | 57.39 | 56.62 | 56.75 | 22,062 | -1.43(-2.45%) |
Aug 13, 2021 | 58.77 | 58.77 | 58.14 | 58.18 | 5,029 | -0.81(-1.37%) |
Aug 12, 2021 | 58.60 | 59.08 | 58.39 | 58.99 | 10,821 | +0.51(+0.88%) |
Aug 11, 2021 | 58.31 | 58.47 | 57.85 | 58.47 | 7,457 | +0.77(+1.34%) |
Aug 10, 2021 | 57.67 | 57.93 | 57.32 | 57.70 | 2,303 | -0.08(-0.13%) |
Aug 09, 2021 | 57.79 | 58.04 | 57.43 | 57.78 | 15,218 | -0.32(-0.56%) |
Aug 06, 2021 | 58.41 | 58.61 | 58.10 | 58.10 | 2,087 | -0.58(-0.99%) |
Aug 05, 2021 | 58.28 | 58.86 | 58.28 | 58.68 | 7,821 | +0.05(+0.08%) |
Aug 04, 2021 | 58.70 | 58.82 | 58.29 | 58.63 | 5,937 | +0.49(+0.83%) |
Aug 03, 2021 | 58.57 | 58.84 | 58.08 | 58.15 | 27,573 | -0.65(-1.10%) |
Aug 02, 2021 | 58.48 | 59.07 | 58.27 | 58.80 | 138,802 | +0.94(+1.63%) |
Jul 30, 2021 | 57.95 | 58.41 | 57.68 | 57.85 | 5,391 | -0.08(-0.13%) |
Jul 29, 2021 | 57.59 | 58.02 | 56.66 | 57.93 | 28,550 | +1.10(+1.94%) |
Jul 28, 2021 | 56.14 | 56.83 | 56.09 | 56.83 | 26,110 | +1.47(+2.66%) |
Jul 27, 2021 | 55.82 | 55.91 | 54.62 | 55.35 | 10,547 | -0.63(-1.12%) |
Jul 26, 2021 | 56.04 | 56.51 | 55.85 | 55.98 | 7,557 | -0.12(-0.22%) |
Jul 23, 2021 | 56.44 | 56.68 | 56.05 | 56.10 | 8,500 | +0.26(+0.46%) |
Jul 22, 2021 | 56.44 | 56.44 | 55.50 | 55.85 | 3,409 | -0.17(-0.31%) |
Jul 21, 2021 | 55.95 | 56.53 | 55.95 | 56.02 | 9,897 | +1.17(+2.13%) |
Jul 20, 2021 | 54.12 | 55.08 | 54.12 | 54.85 | 5,420 | +0.42(+0.78%) |
Jul 19, 2021 | 53.99 | 54.43 | 53.29 | 54.43 | 29,533 | -1.02(-1.84%) |
Jul 16, 2021 | 56.30 | 56.62 | 55.44 | 55.45 | 7,726 | -0.71(-1.26%) |
Jul 15, 2021 | 56.70 | 56.70 | 55.92 | 56.16 | 8,074 | -0.97(-1.70%) |
Jul 14, 2021 | 57.20 | 57.43 | 57.13 | 57.13 | 2,654 | -0.05(-0.10%) |
Jul 13, 2021 | 57.80 | 58.07 | 57.19 | 57.19 | 5,708 | -0.61(-1.05%) |
Jul 12, 2021 | 57.32 | 57.87 | 57.32 | 57.80 | 10,032 | +0.73(+1.28%) |
Jul 09, 2021 | 56.86 | 57.44 | 56.54 | 57.06 | 11,731 | +1.59(+2.86%) |
Jul 08, 2021 | 55.01 | 55.73 | 54.77 | 55.47 | 16,545 | -0.92(-1.64%) |
Jul 07, 2021 | 56.63 | 56.63 | 55.96 | 56.40 | 17,650 | -0.09(-0.16%) |
Jul 06, 2021 | 57.48 | 57.48 | 56.24 | 56.49 | 19,230 | -0.99(-1.72%) |
Jul 02, 2021 | 57.59 | 57.63 | 57.35 | 57.48 | 5,465 | -0.05(-0.09%) |
Jul 01, 2021 | 57.65 | 57.65 | 57.34 | 57.53 | 121,220 | -0.10(-0.17%) |
Jun 30, 2021 | 57.72 | 57.85 | 57.34 | 57.63 | 12,678 | -0.99(-1.69%) |
Jun 29, 2021 | 58.56 | 58.61 | 58.19 | 58.61 | 14,253 | +0.24(+0.41%) |
Jun 28, 2021 | 58.72 | 58.72 | 58.34 | 58.38 | 8,643 | -0.28(-0.47%) |
Jun 25, 2021 | 58.99 | 59.11 | 58.41 | 58.65 | 9,423 | -0.09(-0.15%) |
Jun 24, 2021 | 58.70 | 58.98 | 58.52 | 58.74 | 31,093 | +0.52(+0.89%) |
Jun 23, 2021 | 57.96 | 58.65 | 57.96 | 58.23 | 11,932 | +0.46(+0.79%) |
Jun 22, 2021 | 58.06 | 58.20 | 57.36 | 57.77 | 13,000 | -0.35(-0.60%) |
Jun 21, 2021 | 57.42 | 58.24 | 57.42 | 58.12 | 5,296 | +1.36(+2.40%) |
Jun 18, 2021 | 56.90 | 57.34 | 56.73 | 56.76 | 13,385 | -1.28(-2.20%) |
Jun 17, 2021 | 58.47 | 58.57 | 57.66 | 58.04 | 9,720 | -0.07(-0.11%) |
Jun 16, 2021 | 58.32 | 58.46 | 57.89 | 58.10 | 35,560 | -0.35(-0.60%) |
Jun 15, 2021 | 58.83 | 59.17 | 58.43 | 58.46 | 7,517 | -0.35(-0.59%) |
Jun 14, 2021 | 58.70 | 58.89 | 58.42 | 58.80 | 13,931 | +0.10(+0.17%) |
Jun 11, 2021 | 59.04 | 59.07 | 58.50 | 58.70 | 9,514 | -0.03(-0.05%) |
Jun 10, 2021 | 58.89 | 59.34 | 58.32 | 58.73 | 12,253 | -0.04(-0.06%) |
Jun 09, 2021 | 58.97 | 59.05 | 58.61 | 58.77 | 20,449 | -0.19(-0.32%) |
Jun 08, 2021 | 59.52 | 59.52 | 58.71 | 58.96 | 11,955 | -0.42(-0.70%) |
Jun 07, 2021 | 59.53 | 59.53 | 58.86 | 59.38 | 23,909 | -0.18(-0.30%) |
Jun 04, 2021 | 59.39 | 59.56 | 58.71 | 59.56 | 42,663 | +1.11(+1.90%) |
Jun 03, 2021 | 57.91 | 58.62 | 57.91 | 58.45 | 65,836 | +0.22(+0.37%) |
Jun 02, 2021 | 57.74 | 58.29 | 57.47 | 58.23 | 56,107 | +1.06(+1.86%) |