Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.60 | 57.71 | 56.36 | 57.34 | 1,413,628 | +0.63(+1.11%) |
Aug 30, 2021 | 58.51 | 58.51 | 56.53 | 56.71 | 1,247,040 | -1.51(-2.59%) |
Aug 27, 2021 | 57.33 | 58.72 | 57.31 | 58.22 | 1,415,551 | +1.04(+1.82%) |
Aug 26, 2021 | 57.23 | 58.18 | 56.65 | 57.18 | 1,343,932 | -0.48(-0.83%) |
Aug 25, 2021 | 57.13 | 58.09 | 56.71 | 57.66 | 1,336,396 | +0.54(+0.95%) |
Aug 24, 2021 | 56.04 | 57.48 | 55.96 | 57.12 | 1,393,483 | +1.97(+3.57%) |
Aug 23, 2021 | 55.00 | 56.07 | 54.94 | 55.15 | 2,324,035 | +0.80(+1.47%) |
Aug 20, 2021 | 53.83 | 54.46 | 53.59 | 54.35 | 1,252,355 | +0.37(+0.69%) |
Aug 19, 2021 | 54.53 | 54.81 | 52.88 | 53.98 | 1,745,833 | -0.91(-1.66%) |
Aug 18, 2021 | 55.08 | 56.17 | 54.75 | 54.89 | 2,305,148 | -0.35(-0.63%) |
Aug 17, 2021 | 56.46 | 56.49 | 54.56 | 55.24 | 1,861,646 | -2.12(-3.70%) |
Aug 16, 2021 | 57.12 | 57.52 | 56.09 | 57.36 | 1,416,992 | -0.26(-0.45%) |
Aug 13, 2021 | 58.43 | 58.55 | 57.45 | 57.62 | 1,099,619 | -0.95(-1.62%) |
Aug 12, 2021 | 59.12 | 59.25 | 57.71 | 58.57 | 1,174,908 | -0.88(-1.48%) |
Aug 11, 2021 | 57.85 | 59.72 | 57.51 | 59.45 | 2,009,179 | +0.98(+1.68%) |
Aug 10, 2021 | 56.81 | 58.98 | 56.52 | 58.47 | 1,621,281 | +1.61(+2.83%) |
Aug 09, 2021 | 57.07 | 57.47 | 55.87 | 56.86 | 1,345,159 | -1.01(-1.75%) |
Aug 06, 2021 | 58.14 | 58.49 | 57.02 | 57.87 | 1,499,594 | +0.31(+0.54%) |
Aug 05, 2021 | 55.25 | 57.87 | 55.15 | 57.56 | 2,223,405 | +2.32(+4.20%) |
Aug 04, 2021 | 56.14 | 56.96 | 54.79 | 55.24 | 2,127,050 | -1.95(-3.41%) |
Aug 03, 2021 | 56.74 | 57.18 | 55.20 | 57.19 | 1,833,381 | +0.48(+0.85%) |
Aug 02, 2021 | 58.21 | 59.73 | 56.62 | 56.71 | 2,440,080 | -1.32(-2.27%) |
Jul 30, 2021 | 58.12 | 59.42 | 57.70 | 58.03 | 2,072,562 | -0.82(-1.39%) |
Jul 29, 2021 | 60.29 | 60.50 | 58.82 | 58.85 | 1,423,219 | -0.81(-1.36%) |
Jul 28, 2021 | 59.90 | 60.20 | 58.32 | 59.66 | 1,586,229 | +0.34(+0.57%) |
Jul 27, 2021 | 60.34 | 60.49 | 59.08 | 59.32 | 1,552,326 | -1.24(-2.05%) |
Jul 26, 2021 | 58.26 | 60.66 | 58.26 | 60.56 | 2,326,599 | +2.31(+3.97%) |
Jul 23, 2021 | 58.86 | 59.48 | 57.74 | 58.25 | 1,920,049 | +0.27(+0.47%) |
Jul 22, 2021 | 56.86 | 58.98 | 55.40 | 57.98 | 4,906,927 | +0.39(+0.68%) |
Jul 21, 2021 | 56.33 | 58.22 | 56.26 | 57.59 | 2,654,605 | +2.11(+3.80%) |
Jul 20, 2021 | 52.82 | 55.91 | 52.58 | 55.48 | 2,403,016 | +2.65(+5.02%) |
Jul 19, 2021 | 52.62 | 53.71 | 51.75 | 52.83 | 3,103,810 | -1.79(-3.28%) |
Jul 16, 2021 | 57.50 | 57.62 | 54.36 | 54.62 | 2,810,241 | -2.29(-4.02%) |
Jul 15, 2021 | 57.09 | 58.00 | 56.01 | 56.91 | 1,938,490 | -0.64(-1.11%) |
Jul 14, 2021 | 58.50 | 59.39 | 57.21 | 57.55 | 1,533,581 | -0.07(-0.12%) |
Jul 13, 2021 | 59.03 | 59.10 | 57.47 | 57.62 | 1,809,821 | -2.05(-3.44%) |
Jul 12, 2021 | 58.82 | 59.80 | 58.07 | 59.67 | 1,297,400 | +0.29(+0.49%) |
Jul 09, 2021 | 58.65 | 59.59 | 58.27 | 59.38 | 1,213,538 | +1.60(+2.77%) |
Jul 08, 2021 | 56.50 | 58.73 | 55.93 | 57.78 | 1,830,717 | +0.16(+0.28%) |
Jul 07, 2021 | 58.99 | 59.63 | 57.22 | 57.62 | 2,207,495 | -1.57(-2.65%) |
Jul 06, 2021 | 60.74 | 61.09 | 58.94 | 59.19 | 1,452,296 | -1.52(-2.50%) |
Jul 02, 2021 | 61.69 | 61.75 | 60.41 | 60.71 | 1,196,652 | -0.72(-1.17%) |
Jul 01, 2021 | 60.86 | 61.55 | 60.46 | 61.43 | 2,293,600 | +1.12(+1.86%) |
Jun 30, 2021 | 60.01 | 60.62 | 59.83 | 60.31 | 4,112,542 | +0.18(+0.30%) |
Jun 29, 2021 | 61.27 | 61.63 | 59.85 | 60.13 | 3,914,776 | -1.32(-2.15%) |
Jun 28, 2021 | 62.45 | 62.69 | 60.52 | 61.45 | 2,038,624 | -1.82(-2.88%) |
Jun 25, 2021 | 63.42 | 63.71 | 62.91 | 63.27 | 1,693,696 | -0.28(-0.44%) |
Jun 24, 2021 | 64.19 | 64.40 | 63.06 | 63.55 | 1,281,493 | -0.23(-0.36%) |
Jun 23, 2021 | 64.30 | 64.49 | 63.74 | 63.78 | 1,495,184 | -0.43(-0.67%) |
Jun 22, 2021 | 64.61 | 64.97 | 63.10 | 64.21 | 1,818,020 | -0.81(-1.25%) |
Jun 21, 2021 | 63.79 | 65.16 | 63.60 | 65.02 | 1,516,782 | +1.71(+2.70%) |
Jun 18, 2021 | 62.43 | 64.13 | 62.01 | 63.31 | 3,409,984 | +0.67(+1.07%) |
Jun 17, 2021 | 64.18 | 64.51 | 61.88 | 62.64 | 1,720,210 | -1.29(-2.02%) |
Jun 16, 2021 | 64.40 | 64.91 | 63.62 | 63.93 | 1,306,638 | -0.40(-0.62%) |
Jun 15, 2021 | 64.71 | 64.94 | 63.54 | 64.33 | 1,720,903 | -0.12(-0.19%) |
Jun 14, 2021 | 65.12 | 65.75 | 64.27 | 64.45 | 1,941,613 | -1.03(-1.57%) |
Jun 11, 2021 | 64.86 | 65.83 | 63.43 | 65.48 | 2,844,159 | +0.58(+0.89%) |
Jun 10, 2021 | 67.01 | 67.01 | 64.75 | 64.90 | 1,488,723 | -0.72(-1.10%) |
Jun 09, 2021 | 66.60 | 66.66 | 65.50 | 65.62 | 1,009,732 | -0.68(-1.03%) |
Jun 08, 2021 | 66.00 | 66.94 | 65.17 | 66.30 | 1,270,366 | +0.74(+1.13%) |
Jun 07, 2021 | 65.91 | 66.39 | 65.26 | 65.56 | 1,093,615 | +0.11(+0.17%) |
Jun 04, 2021 | 65.78 | 66.17 | 64.82 | 65.45 | 1,267,524 | -0.01(-0.02%) |
Jun 03, 2021 | 66.83 | 67.34 | 65.33 | 65.46 | 2,203,797 | -2.38(-3.51%) |
Jun 02, 2021 | 69.84 | 69.85 | 67.54 | 67.84 | 1,875,287 | -1.70(-2.44%) |