Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.27 | 55.28 | 53.71 | 53.93 | 638,500 | -0.40(-0.74%) |
Aug 30, 2021 | 56.32 | 56.40 | 54.27 | 54.33 | 601,682 | -1.78(-3.17%) |
Aug 27, 2021 | 54.03 | 56.29 | 54.03 | 56.11 | 511,822 | +2.12(+3.93%) |
Aug 26, 2021 | 54.41 | 55.07 | 53.42 | 53.99 | 652,423 | -1.10(-2.00%) |
Aug 25, 2021 | 53.42 | 55.77 | 52.27 | 55.09 | 964,147 | +1.11(+2.06%) |
Aug 24, 2021 | 52.63 | 54.37 | 52.63 | 53.98 | 482,474 | +1.78(+3.41%) |
Aug 23, 2021 | 52.53 | 53.40 | 52.11 | 52.20 | 604,036 | -0.09(-0.17%) |
Aug 20, 2021 | 51.65 | 52.32 | 51.13 | 52.29 | 620,605 | +0.33(+0.64%) |
Aug 19, 2021 | 52.49 | 52.98 | 51.30 | 51.96 | 1,506,141 | -1.22(-2.29%) |
Aug 18, 2021 | 53.82 | 54.05 | 53.00 | 53.18 | 1,113,159 | -0.83(-1.54%) |
Aug 17, 2021 | 54.58 | 54.81 | 53.44 | 54.01 | 1,415,084 | -1.12(-2.03%) |
Aug 16, 2021 | 54.87 | 55.48 | 54.02 | 55.13 | 637,282 | -0.53(-0.95%) |
Aug 13, 2021 | 56.16 | 56.16 | 55.45 | 55.66 | 483,124 | -0.29(-0.52%) |
Aug 12, 2021 | 55.94 | 56.29 | 55.29 | 55.95 | 726,620 | -0.05(-0.09%) |
Aug 11, 2021 | 54.36 | 56.03 | 53.72 | 56.00 | 1,505,753 | +1.93(+3.57%) |
Aug 10, 2021 | 52.35 | 54.19 | 52.09 | 54.07 | 997,223 | +1.59(+3.03%) |
Aug 09, 2021 | 53.44 | 53.44 | 51.49 | 52.48 | 1,215,310 | -1.62(-2.99%) |
Aug 06, 2021 | 54.47 | 54.72 | 52.95 | 54.10 | 945,060 | +0.16(+0.30%) |
Aug 05, 2021 | 52.54 | 54.12 | 52.54 | 53.94 | 803,601 | +1.71(+3.27%) |
Aug 04, 2021 | 52.17 | 52.74 | 51.40 | 52.23 | 984,105 | -0.48(-0.91%) |
Aug 03, 2021 | 52.34 | 52.90 | 51.04 | 52.71 | 734,472 | +0.19(+0.36%) |
Aug 02, 2021 | 53.79 | 54.45 | 51.91 | 52.52 | 1,057,945 | -0.48(-0.91%) |
Jul 30, 2021 | 52.61 | 53.45 | 51.58 | 53.00 | 1,227,849 | +0.10(+0.19%) |
Jul 29, 2021 | 53.00 | 54.21 | 52.64 | 52.90 | 1,868,403 | +0.94(+1.81%) |
Jul 28, 2021 | 51.91 | 52.66 | 50.65 | 51.96 | 862,033 | +0.39(+0.76%) |
Jul 27, 2021 | 51.12 | 51.94 | 50.84 | 51.57 | 590,576 | -0.57(-1.09%) |
Jul 26, 2021 | 51.87 | 52.79 | 51.68 | 52.14 | 901,744 | -0.11(-0.21%) |
Jul 23, 2021 | 51.72 | 52.37 | 51.05 | 52.25 | 787,794 | +0.76(+1.48%) |
Jul 22, 2021 | 52.40 | 52.70 | 50.78 | 51.49 | 792,428 | -1.51(-2.85%) |
Jul 21, 2021 | 51.93 | 53.43 | 51.64 | 53.00 | 1,225,136 | +2.06(+4.04%) |
Jul 20, 2021 | 48.17 | 51.13 | 48.11 | 50.94 | 1,525,765 | +2.78(+5.77%) |
Jul 19, 2021 | 48.57 | 49.02 | 47.30 | 48.16 | 2,783,374 | -1.96(-3.91%) |
Jul 16, 2021 | 51.45 | 51.73 | 49.84 | 50.12 | 2,064,564 | -0.84(-1.65%) |
Jul 15, 2021 | 50.17 | 51.59 | 50.17 | 50.96 | 798,046 | +0.05(+0.10%) |
Jul 14, 2021 | 50.99 | 51.59 | 49.84 | 50.91 | 787,879 | +0.38(+0.75%) |
Jul 13, 2021 | 50.88 | 51.19 | 50.28 | 50.53 | 789,301 | -0.80(-1.56%) |
Jul 12, 2021 | 51.59 | 52.14 | 51.11 | 51.33 | 640,521 | -0.81(-1.55%) |
Jul 09, 2021 | 51.86 | 52.25 | 51.22 | 52.14 | 666,597 | +1.44(+2.84%) |
Jul 08, 2021 | 49.21 | 51.90 | 48.67 | 50.70 | 1,645,581 | +0.33(+0.66%) |
Jul 07, 2021 | 49.93 | 50.95 | 49.70 | 50.37 | 1,015,570 | +0.31(+0.62%) |
Jul 06, 2021 | 51.50 | 51.55 | 49.00 | 50.06 | 1,984,091 | -1.71(-3.30%) |
Jul 02, 2021 | 51.98 | 52.22 | 51.24 | 51.77 | 562,518 | -0.21(-0.40%) |
Jul 01, 2021 | 51.76 | 52.51 | 51.29 | 51.98 | 827,861 | +0.77(+1.50%) |
Jun 30, 2021 | 51.65 | 52.00 | 51.04 | 51.21 | 1,082,034 | -0.44(-0.85%) |
Jun 29, 2021 | 52.83 | 53.16 | 51.59 | 51.65 | 820,943 | -0.85(-1.62%) |
Jun 28, 2021 | 54.30 | 54.55 | 52.03 | 52.50 | 810,219 | -2.07(-3.79%) |
Jun 25, 2021 | 54.80 | 55.31 | 54.31 | 54.57 | 684,740 | +0.16(+0.29%) |
Jun 24, 2021 | 54.16 | 54.79 | 53.45 | 54.41 | 659,166 | +0.27(+0.50%) |
Jun 23, 2021 | 55.27 | 55.80 | 53.97 | 54.14 | 672,000 | -0.93(-1.69%) |
Jun 22, 2021 | 55.05 | 55.59 | 54.65 | 55.07 | 454,183 | -0.31(-0.56%) |
Jun 21, 2021 | 54.14 | 55.88 | 53.92 | 55.38 | 1,037,400 | +2.04(+3.82%) |
Jun 18, 2021 | 54.13 | 54.43 | 52.84 | 53.34 | 1,094,445 | -1.79(-3.25%) |
Jun 17, 2021 | 57.18 | 57.18 | 54.28 | 55.13 | 1,252,949 | -1.54(-2.72%) |
Jun 16, 2021 | 57.60 | 57.60 | 55.94 | 56.67 | 975,509 | -1.20(-2.07%) |
Jun 15, 2021 | 57.08 | 58.37 | 57.03 | 57.87 | 890,234 | +0.95(+1.67%) |
Jun 14, 2021 | 57.60 | 57.97 | 56.49 | 56.92 | 542,856 | -0.69(-1.20%) |
Jun 11, 2021 | 57.94 | 58.64 | 57.50 | 57.61 | 442,481 | +0.07(+0.12%) |
Jun 10, 2021 | 58.79 | 58.89 | 56.94 | 57.54 | 611,407 | -0.15(-0.26%) |
Jun 09, 2021 | 58.91 | 59.25 | 57.67 | 57.69 | 466,895 | -1.62(-2.73%) |
Jun 08, 2021 | 57.92 | 59.49 | 57.68 | 59.31 | 685,598 | +1.20(+2.07%) |
Jun 07, 2021 | 57.70 | 58.53 | 57.24 | 58.11 | 531,102 | +0.41(+0.71%) |
Jun 04, 2021 | 57.89 | 58.26 | 56.95 | 57.70 | 500,352 | +0.37(+0.65%) |
Jun 03, 2021 | 58.72 | 58.74 | 57.18 | 57.33 | 624,090 | -1.35(-2.30%) |
Jun 02, 2021 | 60.39 | 60.39 | 58.40 | 58.68 | 747,146 | -1.43(-2.38%) |