Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.92 | 60.49 | 59.60 | 59.81 | 54,373 | -0.06(-0.10%) |
Aug 30, 2021 | 60.90 | 60.90 | 59.75 | 59.87 | 45,604 | -1.00(-1.64%) |
Aug 27, 2021 | 59.57 | 60.93 | 59.57 | 60.87 | 42,447 | +1.45(+2.44%) |
Aug 26, 2021 | 60.43 | 60.45 | 59.41 | 59.42 | 58,916 | -0.68(-1.13%) |
Aug 25, 2021 | 59.65 | 60.58 | 59.11 | 60.10 | 38,601 | +0.83(+1.40%) |
Aug 24, 2021 | 58.89 | 59.38 | 58.89 | 59.27 | 400,995 | +0.51(+0.87%) |
Aug 23, 2021 | 58.49 | 59.12 | 58.49 | 58.76 | 37,166 | +0.74(+1.28%) |
Aug 20, 2021 | 57.30 | 58.19 | 57.01 | 58.02 | 56,743 | +0.72(+1.26%) |
Aug 19, 2021 | 56.65 | 57.96 | 56.65 | 57.30 | 29,977 | -0.67(-1.16%) |
Aug 18, 2021 | 58.80 | 59.31 | 57.88 | 57.97 | 20,746 | -1.21(-2.04%) |
Aug 17, 2021 | 59.13 | 59.82 | 58.24 | 59.17 | 31,369 | -0.77(-1.28%) |
Aug 16, 2021 | 59.28 | 59.99 | 58.69 | 59.94 | 46,933 | -0.04(-0.06%) |
Aug 13, 2021 | 60.34 | 60.65 | 59.71 | 59.98 | 58,712 | -0.39(-0.65%) |
Aug 12, 2021 | 60.55 | 60.55 | 59.86 | 60.37 | 23,591 | +0.05(+0.09%) |
Aug 11, 2021 | 59.59 | 60.38 | 59.32 | 60.32 | 62,744 | +0.95(+1.60%) |
Aug 10, 2021 | 58.95 | 59.77 | 58.86 | 59.37 | 64,081 | +0.34(+0.58%) |
Aug 09, 2021 | 59.01 | 59.32 | 58.40 | 59.03 | 49,922 | +0.04(+0.08%) |
Aug 06, 2021 | 58.06 | 59.26 | 58.06 | 58.98 | 87,948 | +1.54(+2.67%) |
Aug 05, 2021 | 56.49 | 57.51 | 56.49 | 57.45 | 45,764 | +1.31(+2.34%) |
Aug 04, 2021 | 55.99 | 56.86 | 55.88 | 56.13 | 39,266 | -0.58(-1.02%) |
Aug 03, 2021 | 56.34 | 56.72 | 55.11 | 56.72 | 38,974 | +0.66(+1.18%) |
Aug 02, 2021 | 57.00 | 58.08 | 56.00 | 56.05 | 80,393 | -0.41(-0.73%) |
Jul 30, 2021 | 56.91 | 57.63 | 56.31 | 56.47 | 43,405 | -0.64(-1.13%) |
Jul 29, 2021 | 56.80 | 57.60 | 56.68 | 57.11 | 69,118 | +0.97(+1.73%) |
Jul 28, 2021 | 56.72 | 56.72 | 55.74 | 56.13 | 17,235 | -0.38(-0.66%) |
Jul 27, 2021 | 55.76 | 56.76 | 55.76 | 56.51 | 20,198 | +0.13(+0.22%) |
Jul 26, 2021 | 55.93 | 56.55 | 55.89 | 56.38 | 22,507 | +0.49(+0.88%) |
Jul 23, 2021 | 55.88 | 56.52 | 55.71 | 55.89 | 34,229 | +0.63(+1.15%) |
Jul 22, 2021 | 56.04 | 56.04 | 54.82 | 55.26 | 43,636 | -0.95(-1.69%) |
Jul 21, 2021 | 55.58 | 56.60 | 55.58 | 56.21 | 219,609 | +1.34(+2.44%) |
Jul 20, 2021 | 52.61 | 55.33 | 52.61 | 54.87 | 39,985 | +2.45(+4.67%) |
Jul 19, 2021 | 53.39 | 53.61 | 51.87 | 52.42 | 526,828 | -2.98(-5.39%) |
Jul 16, 2021 | 56.93 | 56.93 | 55.24 | 55.40 | 206,500 | -1.13(-2.01%) |
Jul 15, 2021 | 55.39 | 56.88 | 55.39 | 56.54 | 41,247 | +0.41(+0.73%) |
Jul 14, 2021 | 56.11 | 56.58 | 55.43 | 56.13 | 50,369 | +0.08(+0.14%) |
Jul 13, 2021 | 56.98 | 56.98 | 56.02 | 56.05 | 43,210 | -1.03(-1.80%) |
Jul 12, 2021 | 55.70 | 57.21 | 55.64 | 57.07 | 134,891 | +0.94(+1.67%) |
Jul 09, 2021 | 54.77 | 56.17 | 54.77 | 56.13 | 49,324 | +2.49(+4.65%) |
Jul 08, 2021 | 53.68 | 54.43 | 53.14 | 53.64 | 62,599 | -1.66(-3.00%) |
Jul 07, 2021 | 54.71 | 55.47 | 54.50 | 55.30 | 36,118 | +0.15(+0.28%) |
Jul 06, 2021 | 56.03 | 56.03 | 54.37 | 55.15 | 53,425 | -0.98(-1.75%) |
Jul 02, 2021 | 56.11 | 56.21 | 55.82 | 56.13 | 59,598 | +0.14(+0.26%) |
Jul 01, 2021 | 55.44 | 56.15 | 55.18 | 55.99 | 41,095 | +0.79(+1.42%) |
Jun 30, 2021 | 54.84 | 55.47 | 54.84 | 55.21 | 43,415 | +0.04(+0.08%) |
Jun 29, 2021 | 56.00 | 56.14 | 55.13 | 55.16 | 60,714 | -0.15(-0.27%) |
Jun 28, 2021 | 56.21 | 56.21 | 54.84 | 55.31 | 69,947 | -1.02(-1.81%) |
Jun 25, 2021 | 55.84 | 56.51 | 55.17 | 56.33 | 108,035 | +1.21(+2.20%) |
Jun 24, 2021 | 54.71 | 55.28 | 54.46 | 55.12 | 77,867 | +0.84(+1.55%) |
Jun 23, 2021 | 54.63 | 54.68 | 54.22 | 54.28 | 434,422 | -0.01(-0.02%) |
Jun 22, 2021 | 54.24 | 54.61 | 53.54 | 54.29 | 61,872 | +0.14(+0.25%) |
Jun 21, 2021 | 52.80 | 54.19 | 52.51 | 54.15 | 122,169 | +2.27(+4.37%) |
Jun 18, 2021 | 53.15 | 53.15 | 51.76 | 51.88 | 265,595 | -2.23(-4.13%) |
Jun 17, 2021 | 56.49 | 56.49 | 53.66 | 54.11 | 172,178 | -2.11(-3.75%) |
Jun 16, 2021 | 56.27 | 56.82 | 55.44 | 56.22 | 121,827 | -0.41(-0.73%) |
Jun 15, 2021 | 56.64 | 57.05 | 56.10 | 56.63 | 97,244 | +0.08(+0.14%) |
Jun 14, 2021 | 57.10 | 57.20 | 56.05 | 56.55 | 80,984 | -0.74(-1.29%) |
Jun 11, 2021 | 57.24 | 57.32 | 56.88 | 57.29 | 32,003 | +0.46(+0.80%) |
Jun 10, 2021 | 58.13 | 58.23 | 56.83 | 56.84 | 29,310 | -0.68(-1.18%) |
Jun 09, 2021 | 57.91 | 58.13 | 57.46 | 57.52 | 74,621 | -0.81(-1.39%) |
Jun 08, 2021 | 57.84 | 58.50 | 57.34 | 58.33 | 49,422 | +0.10(+0.17%) |
Jun 07, 2021 | 58.88 | 58.88 | 58.11 | 58.23 | 66,528 | -0.24(-0.41%) |
Jun 04, 2021 | 58.30 | 58.59 | 57.70 | 58.47 | 42,905 | +0.25(+0.43%) |
Jun 03, 2021 | 58.00 | 58.68 | 57.43 | 58.22 | 42,508 | +0.07(+0.12%) |
Jun 02, 2021 | 58.05 | 58.32 | 57.63 | 58.15 | 124,768 | +0.50(+0.87%) |