Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.81 | 58.88 | 58.71 | 58.80 | 80,114 | -0.00(-0.01%) |
Aug 30, 2021 | 58.75 | 58.90 | 58.67 | 58.80 | 311,056 | +0.20(+0.34%) |
Aug 27, 2021 | 58.43 | 58.67 | 58.38 | 58.60 | 251,585 | +0.28(+0.47%) |
Aug 26, 2021 | 58.54 | 58.59 | 58.31 | 58.32 | 94,778 | -0.22(-0.38%) |
Aug 25, 2021 | 58.54 | 58.69 | 58.42 | 58.55 | 119,622 | +0.06(+0.10%) |
Aug 24, 2021 | 58.71 | 58.71 | 58.49 | 58.49 | 90,834 | -0.15(-0.25%) |
Aug 23, 2021 | 58.69 | 58.85 | 58.57 | 58.64 | 64,332 | +0.12(+0.20%) |
Aug 20, 2021 | 58.20 | 58.59 | 58.20 | 58.52 | 85,184 | +0.40(+0.69%) |
Aug 19, 2021 | 57.63 | 58.28 | 57.63 | 58.12 | 186,044 | +0.15(+0.25%) |
Aug 18, 2021 | 58.53 | 58.69 | 57.96 | 57.97 | 84,880 | -0.71(-1.21%) |
Aug 17, 2021 | 58.62 | 58.74 | 58.31 | 58.68 | 90,631 | -0.22(-0.37%) |
Aug 16, 2021 | 58.44 | 58.90 | 58.38 | 58.90 | 149,743 | +0.34(+0.57%) |
Aug 13, 2021 | 58.42 | 58.58 | 58.42 | 58.57 | 46,953 | +0.17(+0.29%) |
Aug 12, 2021 | 58.29 | 58.40 | 58.20 | 58.40 | 90,302 | +0.14(+0.25%) |
Aug 11, 2021 | 58.15 | 58.28 | 58.15 | 58.25 | 97,817 | +0.26(+0.44%) |
Aug 10, 2021 | 57.76 | 58.01 | 57.73 | 57.99 | 167,190 | +0.25(+0.43%) |
Aug 09, 2021 | 57.81 | 57.81 | 57.66 | 57.75 | 63,971 | +0.00(+0.00%) |
Aug 06, 2021 | 57.76 | 57.83 | 57.70 | 57.75 | 44,261 | +0.13(+0.22%) |
Aug 05, 2021 | 57.53 | 57.64 | 57.47 | 57.62 | 39,924 | +0.24(+0.42%) |
Aug 04, 2021 | 57.63 | 57.70 | 57.38 | 57.38 | 80,710 | -0.44(-0.76%) |
Aug 03, 2021 | 57.48 | 57.83 | 57.30 | 57.82 | 64,604 | +0.46(+0.80%) |
Aug 02, 2021 | 57.55 | 57.75 | 57.33 | 57.36 | 159,859 | -0.06(-0.11%) |
Jul 30, 2021 | 57.44 | 57.67 | 57.37 | 57.42 | 71,497 | -0.13(-0.23%) |
Jul 29, 2021 | 57.53 | 57.67 | 57.52 | 57.55 | 65,241 | +0.33(+0.57%) |
Jul 28, 2021 | 57.37 | 57.41 | 57.17 | 57.22 | 206,501 | -0.22(-0.39%) |
Jul 27, 2021 | 57.30 | 57.47 | 57.12 | 57.45 | 108,963 | -0.03(-0.05%) |
Jul 26, 2021 | 57.34 | 57.50 | 57.25 | 57.48 | 167,361 | +0.07(+0.12%) |
Jul 23, 2021 | 57.13 | 57.45 | 57.10 | 57.41 | 81,948 | +0.45(+0.79%) |
Jul 22, 2021 | 56.99 | 57.02 | 56.82 | 56.96 | 129,377 | -0.03(-0.05%) |
Jul 21, 2021 | 56.90 | 57.03 | 56.87 | 56.99 | 100,072 | +0.34(+0.60%) |
Jul 20, 2021 | 56.17 | 56.87 | 56.09 | 56.64 | 174,340 | +0.60(+1.07%) |
Jul 19, 2021 | 56.32 | 56.38 | 55.67 | 56.05 | 174,344 | -0.82(-1.44%) |
Jul 16, 2021 | 57.34 | 57.34 | 56.82 | 56.86 | 99,437 | -0.27(-0.47%) |
Jul 15, 2021 | 56.84 | 57.13 | 56.84 | 57.13 | 124,333 | +0.03(+0.06%) |
Jul 14, 2021 | 57.03 | 57.15 | 56.88 | 57.10 | 78,009 | +0.24(+0.42%) |
Jul 13, 2021 | 56.99 | 57.10 | 56.84 | 56.86 | 49,887 | -0.20(-0.34%) |
Jul 12, 2021 | 56.79 | 57.08 | 56.79 | 57.06 | 48,894 | +0.16(+0.28%) |
Jul 09, 2021 | 56.54 | 56.95 | 56.54 | 56.90 | 54,481 | +0.61(+1.09%) |
Jul 08, 2021 | 56.11 | 56.43 | 56.08 | 56.29 | 132,484 | -0.46(-0.81%) |
Jul 07, 2021 | 56.44 | 56.78 | 56.44 | 56.75 | 87,512 | +0.33(+0.58%) |
Jul 06, 2021 | 56.66 | 56.69 | 56.11 | 56.43 | 70,423 | -0.32(-0.57%) |
Jul 02, 2021 | 56.50 | 56.78 | 56.49 | 56.75 | 89,917 | +0.34(+0.60%) |
Jul 01, 2021 | 56.23 | 56.44 | 56.21 | 56.41 | 101,336 | +0.26(+0.46%) |
Jun 30, 2021 | 55.85 | 56.22 | 55.85 | 56.15 | 61,340 | +0.17(+0.31%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.94 | 55.98 | 92,707 | -0.02(-0.04%) |
Jun 28, 2021 | 56.02 | 56.05 | 55.89 | 56.00 | 208,933 | +0.06(+0.10%) |
Jun 25, 2021 | 55.71 | 56.02 | 55.69 | 55.94 | 76,241 | +0.25(+0.45%) |
Jun 24, 2021 | 55.66 | 55.72 | 55.55 | 55.69 | 290,772 | +0.32(+0.58%) |
Jun 23, 2021 | 55.60 | 55.60 | 55.37 | 55.37 | 114,242 | -0.20(-0.37%) |
Jun 22, 2021 | 55.43 | 55.72 | 55.38 | 55.58 | 246,344 | +0.10(+0.18%) |
Jun 21, 2021 | 54.95 | 55.48 | 54.95 | 55.48 | 77,414 | +0.83(+1.52%) |
Jun 18, 2021 | 55.12 | 55.12 | 54.63 | 54.65 | 115,101 | -0.88(-1.58%) |
Jun 17, 2021 | 55.69 | 55.79 | 55.25 | 55.52 | 96,368 | -0.20(-0.36%) |
Jun 16, 2021 | 56.18 | 56.19 | 55.63 | 55.72 | 66,832 | -0.42(-0.75%) |
Jun 15, 2021 | 56.33 | 56.33 | 56.10 | 56.15 | 73,766 | -0.12(-0.22%) |
Jun 14, 2021 | 56.30 | 56.30 | 55.97 | 56.27 | 125,893 | -0.07(-0.12%) |
Jun 11, 2021 | 56.39 | 56.39 | 56.12 | 56.33 | 171,703 | +0.05(+0.08%) |
Jun 10, 2021 | 56.26 | 56.43 | 56.18 | 56.29 | 74,155 | +0.23(+0.41%) |
Jun 09, 2021 | 56.16 | 56.30 | 56.06 | 56.06 | 220,395 | -0.10(-0.17%) |
Jun 08, 2021 | 56.28 | 56.30 | 55.97 | 56.16 | 47,143 | -0.15(-0.27%) |
Jun 07, 2021 | 56.37 | 56.42 | 56.20 | 56.31 | 117,795 | -0.04(-0.07%) |
Jun 04, 2021 | 56.23 | 56.39 | 56.08 | 56.34 | 76,301 | +0.32(+0.57%) |
Jun 03, 2021 | 55.79 | 56.10 | 55.71 | 56.02 | 132,554 | +0.01(+0.02%) |
Jun 02, 2021 | 55.92 | 56.06 | 55.79 | 56.01 | 157,270 | +0.20(+0.36%) |