Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.37 | 58.83 | 57.87 | 58.23 | 1,285,077 | -0.08(-0.13%) |
Aug 30, 2021 | 58.44 | 58.81 | 57.97 | 58.31 | 545,104 | +0.04(+0.07%) |
Aug 27, 2021 | 57.93 | 58.56 | 57.87 | 58.27 | 601,630 | +0.38(+0.66%) |
Aug 26, 2021 | 58.43 | 58.46 | 57.86 | 57.89 | 422,320 | -0.48(-0.82%) |
Aug 25, 2021 | 57.18 | 58.44 | 56.87 | 58.37 | 569,754 | +1.08(+1.88%) |
Aug 24, 2021 | 57.23 | 57.39 | 56.79 | 57.29 | 1,057,209 | +0.37(+0.65%) |
Aug 23, 2021 | 57.21 | 57.39 | 56.86 | 56.92 | 753,851 | +0.28(+0.49%) |
Aug 20, 2021 | 56.38 | 56.91 | 56.22 | 56.64 | 577,233 | +0.26(+0.46%) |
Aug 19, 2021 | 56.08 | 56.65 | 55.82 | 56.38 | 687,650 | -0.15(-0.27%) |
Aug 18, 2021 | 56.76 | 57.06 | 56.49 | 56.53 | 466,003 | -0.38(-0.67%) |
Aug 17, 2021 | 57.64 | 57.69 | 56.60 | 56.92 | 509,560 | -0.77(-1.34%) |
Aug 16, 2021 | 57.64 | 57.82 | 56.61 | 57.69 | 561,811 | +0.04(+0.07%) |
Aug 13, 2021 | 57.46 | 57.96 | 57.35 | 57.65 | 702,279 | +0.10(+0.17%) |
Aug 12, 2021 | 57.93 | 57.97 | 56.99 | 57.56 | 577,585 | -0.31(-0.54%) |
Aug 11, 2021 | 57.50 | 57.91 | 57.25 | 57.87 | 815,524 | +0.53(+0.93%) |
Aug 10, 2021 | 56.34 | 57.45 | 56.34 | 57.34 | 806,166 | +0.93(+1.64%) |
Aug 09, 2021 | 56.05 | 56.47 | 55.57 | 56.41 | 915,965 | +0.39(+0.70%) |
Aug 06, 2021 | 55.54 | 56.11 | 55.49 | 56.02 | 1,013,350 | +0.57(+1.03%) |
Aug 05, 2021 | 55.82 | 56.14 | 54.97 | 55.45 | 1,272,265 | +0.12(+0.22%) |
Aug 04, 2021 | 55.82 | 56.39 | 54.66 | 55.32 | 1,414,229 | -0.47(-0.84%) |
Aug 03, 2021 | 53.13 | 55.92 | 52.78 | 55.79 | 1,406,440 | +2.06(+3.84%) |
Aug 02, 2021 | 54.27 | 54.81 | 53.67 | 53.73 | 1,310,657 | -0.42(-0.78%) |
Jul 30, 2021 | 53.71 | 54.33 | 53.51 | 54.15 | 1,348,081 | +0.59(+1.10%) |
Jul 29, 2021 | 53.44 | 53.83 | 53.09 | 53.56 | 824,071 | +0.44(+0.83%) |
Jul 28, 2021 | 53.01 | 53.32 | 52.62 | 53.12 | 793,694 | +0.09(+0.16%) |
Jul 27, 2021 | 52.59 | 53.07 | 52.07 | 53.03 | 858,537 | +0.09(+0.16%) |
Jul 26, 2021 | 52.49 | 52.98 | 52.33 | 52.95 | 703,023 | +0.52(+1.00%) |
Jul 23, 2021 | 52.30 | 52.59 | 51.40 | 52.42 | 938,966 | +0.38(+0.73%) |
Jul 22, 2021 | 52.03 | 52.13 | 51.44 | 52.04 | 917,386 | +0.00(+0.00%) |
Jul 21, 2021 | 52.43 | 52.63 | 51.92 | 52.04 | 1,146,344 | +0.05(+0.09%) |
Jul 20, 2021 | 52.63 | 53.23 | 51.98 | 51.99 | 1,408,955 | -0.52(-0.98%) |
Jul 19, 2021 | 52.95 | 53.12 | 52.14 | 52.51 | 1,021,082 | -0.92(-1.71%) |
Jul 16, 2021 | 54.59 | 54.59 | 53.39 | 53.42 | 537,533 | -1.07(-1.96%) |
Jul 15, 2021 | 54.45 | 54.90 | 54.24 | 54.49 | 725,846 | -0.10(-0.17%) |
Jul 14, 2021 | 54.15 | 54.71 | 53.99 | 54.59 | 944,536 | +0.36(+0.67%) |
Jul 13, 2021 | 55.36 | 55.41 | 54.06 | 54.23 | 1,620,301 | -1.11(-2.00%) |
Jul 12, 2021 | 55.34 | 55.49 | 54.99 | 55.33 | 1,168,921 | -0.39(-0.70%) |
Jul 09, 2021 | 56.23 | 56.37 | 55.46 | 55.72 | 724,281 | +0.11(+0.19%) |
Jul 08, 2021 | 55.49 | 55.93 | 54.85 | 55.62 | 1,033,838 | -0.25(-0.44%) |
Jul 07, 2021 | 55.23 | 56.09 | 55.21 | 55.87 | 1,738,539 | +0.31(+0.55%) |
Jul 06, 2021 | 56.67 | 56.89 | 55.20 | 55.56 | 1,368,193 | -1.03(-1.82%) |
Jul 02, 2021 | 56.49 | 56.86 | 55.96 | 56.59 | 833,998 | +0.16(+0.29%) |
Jul 01, 2021 | 56.62 | 56.96 | 56.31 | 56.43 | 957,658 | -0.10(-0.19%) |
Jun 30, 2021 | 55.77 | 56.66 | 55.77 | 56.53 | 1,643,047 | +0.81(+1.46%) |
Jun 29, 2021 | 56.04 | 56.18 | 55.65 | 55.72 | 889,039 | -0.15(-0.27%) |
Jun 28, 2021 | 55.91 | 55.91 | 55.19 | 55.88 | 988,437 | +0.02(+0.03%) |
Jun 25, 2021 | 55.73 | 56.33 | 55.52 | 55.86 | 3,534,841 | +0.26(+0.46%) |
Jun 24, 2021 | 55.98 | 55.98 | 55.35 | 55.60 | 906,227 | -0.14(-0.26%) |
Jun 23, 2021 | 56.03 | 56.31 | 55.71 | 55.74 | 861,327 | -0.22(-0.39%) |
Jun 22, 2021 | 55.85 | 56.14 | 55.49 | 55.96 | 915,476 | +0.15(+0.27%) |
Jun 21, 2021 | 55.69 | 56.02 | 55.42 | 55.81 | 1,491,762 | +0.67(+1.21%) |
Jun 18, 2021 | 54.13 | 55.65 | 53.94 | 55.14 | 3,137,846 | +0.36(+0.66%) |
Jun 17, 2021 | 55.71 | 55.71 | 54.15 | 54.78 | 2,023,214 | -0.94(-1.70%) |
Jun 16, 2021 | 56.04 | 56.12 | 55.24 | 55.72 | 1,464,939 | -0.31(-0.56%) |
Jun 15, 2021 | 55.97 | 56.39 | 55.45 | 56.04 | 1,983,954 | +0.12(+0.22%) |
Jun 14, 2021 | 55.69 | 56.13 | 55.56 | 55.91 | 1,544,743 | -0.09(-0.15%) |
Jun 11, 2021 | 55.70 | 56.05 | 55.42 | 56.00 | 1,501,390 | +0.64(+1.15%) |
Jun 10, 2021 | 55.55 | 55.74 | 55.22 | 55.36 | 885,091 | +0.13(+0.24%) |
Jun 09, 2021 | 54.97 | 55.56 | 54.88 | 55.23 | 1,303,959 | +0.31(+0.57%) |
Jun 08, 2021 | 54.85 | 55.06 | 54.41 | 54.91 | 1,107,506 | +0.04(+0.07%) |
Jun 07, 2021 | 55.64 | 55.87 | 54.62 | 54.87 | 1,396,346 | -0.80(-1.44%) |
Jun 04, 2021 | 55.44 | 55.98 | 55.36 | 55.68 | 950,044 | +0.52(+0.93%) |
Jun 03, 2021 | 54.51 | 55.24 | 54.23 | 55.16 | 865,767 | +0.54(+1.00%) |
Jun 02, 2021 | 55.15 | 55.21 | 54.51 | 54.62 | 1,179,426 | -0.38(-0.69%) |