Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.28 | 60.48 | 59.95 | 60.24 | 19,590 | -0.32(-0.53%) |
Aug 30, 2021 | 60.13 | 60.64 | 60.10 | 60.56 | 13,372 | +0.27(+0.44%) |
Aug 27, 2021 | 59.88 | 60.81 | 59.88 | 60.30 | 9,343 | +0.45(+0.74%) |
Aug 26, 2021 | 59.89 | 60.22 | 59.85 | 59.85 | 3,063 | +0.07(+0.12%) |
Aug 25, 2021 | 59.25 | 59.93 | 59.23 | 59.78 | 16,026 | +0.66(+1.12%) |
Aug 24, 2021 | 59.06 | 59.15 | 58.74 | 59.12 | 46,561 | +0.21(+0.36%) |
Aug 23, 2021 | 58.78 | 59.02 | 58.59 | 58.90 | 26,208 | +0.10(+0.17%) |
Aug 20, 2021 | 58.19 | 58.82 | 58.19 | 58.80 | 6,417 | +0.48(+0.82%) |
Aug 19, 2021 | 58.17 | 58.52 | 57.59 | 58.33 | 38,432 | -0.43(-0.73%) |
Aug 18, 2021 | 58.65 | 59.05 | 58.52 | 58.76 | 8,000 | +0.16(+0.27%) |
Aug 17, 2021 | 58.63 | 58.83 | 58.23 | 58.60 | 32,982 | -0.77(-1.29%) |
Aug 16, 2021 | 59.13 | 59.56 | 58.95 | 59.36 | 22,995 | -0.41(-0.68%) |
Aug 13, 2021 | 59.72 | 59.93 | 59.55 | 59.77 | 7,896 | +0.24(+0.40%) |
Aug 12, 2021 | 59.81 | 59.81 | 59.29 | 59.53 | 6,720 | -0.01(-0.02%) |
Aug 11, 2021 | 59.31 | 59.79 | 59.10 | 59.54 | 17,890 | +0.83(+1.41%) |
Aug 10, 2021 | 58.23 | 58.73 | 58.23 | 58.71 | 6,650 | +0.86(+1.49%) |
Aug 09, 2021 | 57.63 | 57.95 | 57.44 | 57.85 | 36,506 | +0.15(+0.25%) |
Aug 06, 2021 | 57.39 | 57.70 | 57.39 | 57.70 | 2,674 | +0.38(+0.65%) |
Aug 05, 2021 | 57.43 | 57.43 | 57.12 | 57.33 | 1,047 | +0.22(+0.39%) |
Aug 04, 2021 | 57.26 | 57.26 | 57.11 | 57.11 | 614 | -0.14(-0.24%) |
Aug 03, 2021 | 57.25 | 57.49 | 57.25 | 57.25 | 3,839 | +0.27(+0.48%) |
Aug 02, 2021 | 57.27 | 57.43 | 56.97 | 56.97 | 1,796 | +0.10(+0.17%) |
Jul 30, 2021 | 57.02 | 57.13 | 56.87 | 56.87 | 16,362 | -0.38(-0.66%) |
Jul 29, 2021 | 57.02 | 57.50 | 57.02 | 57.26 | 61,645 | +0.57(+1.00%) |
Jul 28, 2021 | 55.94 | 56.69 | 55.94 | 56.69 | 7,525 | +0.57(+1.02%) |
Jul 27, 2021 | 55.87 | 56.12 | 55.74 | 56.12 | 5,829 | +0.09(+0.16%) |
Jul 26, 2021 | 55.88 | 56.07 | 55.88 | 56.03 | 1,348 | +0.21(+0.37%) |
Jul 23, 2021 | 55.49 | 55.82 | 55.49 | 55.82 | 3,354 | +0.50(+0.91%) |
Jul 22, 2021 | 55.09 | 55.34 | 55.05 | 55.32 | 6,730 | +0.39(+0.71%) |
Jul 21, 2021 | 54.14 | 55.03 | 54.14 | 54.93 | 3,656 | +1.17(+2.17%) |
Jul 20, 2021 | 53.03 | 53.81 | 53.03 | 53.76 | 2,231 | +0.71(+1.34%) |
Jul 19, 2021 | 53.59 | 53.77 | 52.58 | 53.05 | 19,563 | -1.55(-2.83%) |
Jul 16, 2021 | 54.96 | 54.96 | 54.57 | 54.59 | 2,190 | -0.53(-0.97%) |
Jul 15, 2021 | 55.13 | 55.23 | 54.59 | 55.13 | 5,700 | -0.46(-0.83%) |
Jul 14, 2021 | 55.54 | 56.00 | 55.31 | 55.59 | 17,241 | +0.14(+0.24%) |
Jul 13, 2021 | 55.79 | 55.79 | 55.23 | 55.45 | 10,412 | -0.64(-1.14%) |
Jul 12, 2021 | 56.04 | 56.28 | 55.58 | 56.09 | 7,385 | -0.43(-0.77%) |
Jul 09, 2021 | 56.25 | 56.55 | 56.25 | 56.52 | 1,829 | +0.85(+1.53%) |
Jul 08, 2021 | 55.84 | 55.95 | 55.67 | 55.67 | 4,188 | -1.12(-1.98%) |
Jul 07, 2021 | 56.62 | 56.98 | 56.50 | 56.80 | 4,842 | +0.22(+0.40%) |
Jul 06, 2021 | 57.22 | 57.22 | 56.38 | 56.57 | 8,056 | -0.36(-0.63%) |
Jul 02, 2021 | 56.67 | 56.97 | 56.61 | 56.93 | 4,014 | +0.22(+0.39%) |
Jul 01, 2021 | 56.52 | 56.77 | 56.42 | 56.71 | 6,407 | +0.67(+1.19%) |
Jun 30, 2021 | 56.03 | 56.52 | 55.80 | 56.04 | 8,330 | -0.44(-0.78%) |
Jun 29, 2021 | 56.20 | 56.60 | 56.20 | 56.48 | 4,727 | +0.19(+0.34%) |
Jun 28, 2021 | 56.86 | 56.86 | 56.29 | 56.29 | 666 | -1.00(-1.74%) |
Jun 25, 2021 | 57.36 | 57.36 | 56.77 | 57.28 | 2,097 | -0.09(-0.15%) |
Jun 24, 2021 | 57.13 | 57.38 | 57.13 | 57.37 | 2,598 | +0.70(+1.23%) |
Jun 23, 2021 | 56.86 | 57.10 | 56.02 | 56.68 | 9,349 | -0.17(-0.29%) |
Jun 22, 2021 | 56.50 | 57.07 | 56.50 | 56.84 | 1,865 | +0.64(+1.13%) |
Jun 21, 2021 | 55.54 | 56.30 | 55.52 | 56.21 | 4,344 | +0.73(+1.31%) |
Jun 18, 2021 | 55.59 | 55.59 | 55.17 | 55.48 | 8,800 | -1.16(-2.04%) |
Jun 17, 2021 | 56.42 | 57.05 | 56.39 | 56.64 | 6,393 | -0.41(-0.72%) |
Jun 16, 2021 | 57.53 | 57.53 | 57.05 | 57.05 | 1,160 | -0.41(-0.71%) |
Jun 15, 2021 | 57.40 | 57.49 | 57.19 | 57.45 | 3,083 | -0.75(-1.29%) |
Jun 14, 2021 | 57.80 | 58.29 | 57.80 | 58.20 | 6,905 | -0.17(-0.29%) |
Jun 11, 2021 | 58.20 | 58.67 | 58.13 | 58.37 | 8,999 | +0.10(+0.16%) |
Jun 10, 2021 | 58.42 | 58.43 | 58.08 | 58.27 | 6,938 | +0.04(+0.07%) |
Jun 09, 2021 | 58.35 | 58.35 | 58.23 | 58.23 | 1,040 | -0.52(-0.89%) |
Jun 08, 2021 | 58.82 | 58.92 | 58.75 | 58.75 | 6,865 | +0.24(+0.42%) |
Jun 07, 2021 | 58.44 | 58.59 | 58.44 | 58.51 | 4,354 | -0.02(-0.04%) |
Jun 04, 2021 | 58.40 | 58.53 | 58.33 | 58.53 | 1,356 | +0.15(+0.26%) |
Jun 03, 2021 | 58.39 | 58.39 | 58.38 | 58.38 | 5,180 | -0.22(-0.37%) |
Jun 02, 2021 | 58.30 | 58.63 | 58.30 | 58.60 | 9,538 | +0.03(+0.05%) |