Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.59 | 54.10 | 53.21 | 53.24 | 189,647 | -0.25(-0.47%) |
Aug 30, 2021 | 53.46 | 54.03 | 53.10 | 53.49 | 205,558 | +0.48(+0.91%) |
Aug 27, 2021 | 52.24 | 53.19 | 52.24 | 53.01 | 153,049 | +0.86(+1.64%) |
Aug 26, 2021 | 52.55 | 52.61 | 52.03 | 52.16 | 81,169 | -0.44(-0.83%) |
Aug 25, 2021 | 53.00 | 53.25 | 52.57 | 52.59 | 105,193 | -0.28(-0.52%) |
Aug 24, 2021 | 52.91 | 53.09 | 52.42 | 52.87 | 84,599 | +0.26(+0.49%) |
Aug 23, 2021 | 52.60 | 52.88 | 52.36 | 52.61 | 138,669 | +0.38(+0.73%) |
Aug 20, 2021 | 51.73 | 52.39 | 51.21 | 52.23 | 298,865 | +0.29(+0.55%) |
Aug 19, 2021 | 52.32 | 53.15 | 51.89 | 51.94 | 198,137 | -0.70(-1.34%) |
Aug 18, 2021 | 53.32 | 53.41 | 52.60 | 52.65 | 126,402 | -0.78(-1.45%) |
Aug 17, 2021 | 52.45 | 53.56 | 52.45 | 53.42 | 106,757 | +0.53(+0.99%) |
Aug 16, 2021 | 52.42 | 53.06 | 52.24 | 52.90 | 131,362 | +0.37(+0.70%) |
Aug 13, 2021 | 53.20 | 53.35 | 52.43 | 52.53 | 105,930 | -0.78(-1.47%) |
Aug 12, 2021 | 54.07 | 54.07 | 53.27 | 53.32 | 92,348 | -0.45(-0.85%) |
Aug 11, 2021 | 53.49 | 54.03 | 53.02 | 53.77 | 141,894 | +0.50(+0.94%) |
Aug 10, 2021 | 53.63 | 53.85 | 53.09 | 53.27 | 160,240 | -0.34(-0.63%) |
Aug 09, 2021 | 53.26 | 53.86 | 52.84 | 53.61 | 121,035 | +0.48(+0.91%) |
Aug 06, 2021 | 53.12 | 53.41 | 52.66 | 53.13 | 188,707 | +0.39(+0.74%) |
Aug 05, 2021 | 52.83 | 52.94 | 51.92 | 52.74 | 173,208 | +0.31(+0.60%) |
Aug 04, 2021 | 53.06 | 53.88 | 51.71 | 52.42 | 223,374 | -1.74(-3.21%) |
Aug 03, 2021 | 54.51 | 55.28 | 53.32 | 54.16 | 218,286 | +0.06(+0.12%) |
Aug 02, 2021 | 54.66 | 55.05 | 53.82 | 54.10 | 153,473 | -0.14(-0.26%) |
Jul 30, 2021 | 54.30 | 54.84 | 53.74 | 54.24 | 231,551 | -0.32(-0.59%) |
Jul 29, 2021 | 54.62 | 54.88 | 54.23 | 54.56 | 115,883 | +0.41(+0.76%) |
Jul 28, 2021 | 55.00 | 55.12 | 53.56 | 54.15 | 130,190 | -0.53(-0.96%) |
Jul 27, 2021 | 54.42 | 54.94 | 54.05 | 54.68 | 112,928 | -0.01(-0.02%) |
Jul 26, 2021 | 54.64 | 55.19 | 54.51 | 54.69 | 113,439 | -0.11(-0.20%) |
Jul 23, 2021 | 54.14 | 54.88 | 53.91 | 54.80 | 133,283 | +0.89(+1.65%) |
Jul 22, 2021 | 54.48 | 54.50 | 53.50 | 53.90 | 201,405 | -0.77(-1.40%) |
Jul 21, 2021 | 54.88 | 55.54 | 54.37 | 54.67 | 157,000 | +0.12(+0.23%) |
Jul 20, 2021 | 53.24 | 55.31 | 53.24 | 54.55 | 364,966 | +1.09(+2.04%) |
Jul 19, 2021 | 54.45 | 54.71 | 53.15 | 53.46 | 291,550 | -1.53(-2.79%) |
Jul 16, 2021 | 55.30 | 55.36 | 54.56 | 54.99 | 298,191 | -0.31(-0.56%) |
Jul 15, 2021 | 56.17 | 56.23 | 55.00 | 55.30 | 404,297 | -1.32(-2.33%) |
Jul 14, 2021 | 57.11 | 57.41 | 56.48 | 56.62 | 143,073 | -0.29(-0.52%) |
Jul 13, 2021 | 57.15 | 57.60 | 56.68 | 56.92 | 153,902 | -0.23(-0.41%) |
Jul 12, 2021 | 56.36 | 57.47 | 56.19 | 57.15 | 188,511 | +0.91(+1.62%) |
Jul 09, 2021 | 56.18 | 56.32 | 55.63 | 56.24 | 243,640 | +0.86(+1.56%) |
Jul 08, 2021 | 56.04 | 56.19 | 55.14 | 55.38 | 291,409 | -1.36(-2.40%) |
Jul 07, 2021 | 57.32 | 57.84 | 56.73 | 56.74 | 218,783 | -0.96(-1.67%) |
Jul 06, 2021 | 58.63 | 58.63 | 56.87 | 57.70 | 395,713 | -0.93(-1.58%) |
Jul 02, 2021 | 58.70 | 58.92 | 58.20 | 58.63 | 203,433 | +0.04(+0.08%) |
Jul 01, 2021 | 58.14 | 58.63 | 57.62 | 58.59 | 350,790 | +0.67(+1.15%) |
Jun 30, 2021 | 57.24 | 58.10 | 57.03 | 57.92 | 396,950 | +0.78(+1.36%) |
Jun 29, 2021 | 56.68 | 57.21 | 56.53 | 57.14 | 279,564 | +0.78(+1.38%) |
Jun 28, 2021 | 56.39 | 56.67 | 55.68 | 56.37 | 320,991 | -0.03(-0.05%) |
Jun 25, 2021 | 55.72 | 56.57 | 55.42 | 56.39 | 483,512 | +0.88(+1.59%) |
Jun 24, 2021 | 55.15 | 55.87 | 54.84 | 55.51 | 242,720 | +0.64(+1.17%) |
Jun 23, 2021 | 54.37 | 54.94 | 54.23 | 54.87 | 304,315 | +0.45(+0.82%) |
Jun 22, 2021 | 53.80 | 54.45 | 53.43 | 54.42 | 296,915 | +0.63(+1.18%) |
Jun 21, 2021 | 52.17 | 53.79 | 52.15 | 53.79 | 344,871 | +1.79(+3.45%) |
Jun 18, 2021 | 51.38 | 52.25 | 51.01 | 52.00 | 933,003 | +0.38(+0.74%) |
Jun 17, 2021 | 53.16 | 53.16 | 51.58 | 51.61 | 231,474 | -1.52(-2.87%) |
Jun 16, 2021 | 53.28 | 53.46 | 52.83 | 53.14 | 213,737 | -0.36(-0.67%) |
Jun 15, 2021 | 53.24 | 53.78 | 52.54 | 53.49 | 293,274 | +0.31(+0.59%) |
Jun 14, 2021 | 53.46 | 53.67 | 52.76 | 53.18 | 223,547 | -0.34(-0.64%) |
Jun 11, 2021 | 53.12 | 53.56 | 53.00 | 53.52 | 177,852 | +0.51(+0.97%) |
Jun 10, 2021 | 53.22 | 53.40 | 52.69 | 53.01 | 194,375 | +0.03(+0.05%) |
Jun 09, 2021 | 52.60 | 53.40 | 52.33 | 52.99 | 249,978 | +0.13(+0.25%) |
Jun 08, 2021 | 52.56 | 53.04 | 51.80 | 52.85 | 357,177 | +0.18(+0.34%) |
Jun 07, 2021 | 54.41 | 54.41 | 52.62 | 52.68 | 416,221 | -1.77(-3.26%) |
Jun 04, 2021 | 54.82 | 55.10 | 54.04 | 54.45 | 393,411 | -0.39(-0.71%) |
Jun 03, 2021 | 54.65 | 55.00 | 54.32 | 54.84 | 162,655 | -0.08(-0.14%) |
Jun 02, 2021 | 55.70 | 55.78 | 54.75 | 54.92 | 202,481 | -0.89(-1.60%) |