Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.22 | 61.22 | 60.69 | 60.89 | 7,382 | -0.14(-0.23%) |
Aug 30, 2021 | 60.76 | 61.09 | 60.76 | 61.03 | 5,869 | +0.79(+1.30%) |
Aug 27, 2021 | 59.77 | 60.33 | 59.77 | 60.24 | 1,789 | +0.65(+1.08%) |
Aug 26, 2021 | 59.94 | 59.98 | 59.59 | 59.60 | 114,511 | -0.42(-0.70%) |
Aug 25, 2021 | 59.97 | 60.02 | 59.92 | 60.02 | 13,913 | +0.21(+0.35%) |
Aug 24, 2021 | 59.83 | 59.92 | 59.76 | 59.81 | 25,424 | +0.07(+0.11%) |
Aug 23, 2021 | 59.71 | 59.89 | 59.72 | 59.74 | 2,673 | +0.76(+1.29%) |
Aug 20, 2021 | 58.41 | 59.01 | 58.41 | 58.98 | 36,436 | +0.71(+1.22%) |
Aug 19, 2021 | 57.58 | 58.44 | 57.58 | 58.27 | 13,160 | +0.36(+0.63%) |
Aug 18, 2021 | 58.36 | 58.80 | 57.91 | 57.91 | 5,625 | -0.55(-0.94%) |
Aug 17, 2021 | 58.59 | 58.73 | 58.08 | 58.46 | 10,193 | -0.82(-1.38%) |
Aug 16, 2021 | 59.18 | 59.27 | 58.56 | 59.27 | 3,539 | +0.05(+0.08%) |
Aug 13, 2021 | 59.18 | 59.22 | 59.09 | 59.22 | 4,505 | +0.23(+0.38%) |
Aug 12, 2021 | 58.62 | 59.04 | 58.59 | 59.00 | 6,396 | +0.30(+0.51%) |
Aug 11, 2021 | 59.02 | 59.02 | 58.43 | 58.70 | 2,485 | -0.01(-0.02%) |
Aug 10, 2021 | 59.04 | 59.06 | 58.62 | 58.71 | 15,641 | -0.26(-0.44%) |
Aug 09, 2021 | 59.09 | 59.17 | 58.96 | 58.97 | 9,983 | +0.05(+0.08%) |
Aug 06, 2021 | 59.22 | 59.22 | 58.92 | 58.93 | 2,691 | -0.32(-0.54%) |
Aug 05, 2021 | 59.28 | 59.28 | 59.12 | 59.25 | 5,422 | +0.37(+0.63%) |
Aug 04, 2021 | 59.07 | 59.15 | 58.81 | 58.88 | 11,242 | -0.05(-0.08%) |
Aug 03, 2021 | 58.67 | 58.93 | 58.22 | 58.93 | 7,374 | +0.54(+0.92%) |
Aug 02, 2021 | 58.57 | 58.83 | 58.30 | 58.39 | 8,048 | +0.17(+0.30%) |
Jul 30, 2021 | 57.97 | 58.37 | 57.97 | 58.22 | 6,103 | -0.46(-0.78%) |
Jul 29, 2021 | 58.43 | 58.75 | 58.40 | 58.68 | 111,793 | +0.44(+0.75%) |
Jul 28, 2021 | 58.06 | 58.36 | 57.86 | 58.24 | 75,148 | +0.20(+0.34%) |
Jul 27, 2021 | 58.40 | 58.41 | 57.30 | 58.04 | 161,397 | -0.63(-1.07%) |
Jul 26, 2021 | 58.61 | 58.77 | 58.55 | 58.67 | 3,612 | -0.06(-0.11%) |
Jul 23, 2021 | 58.37 | 58.73 | 58.29 | 58.73 | 4,634 | +0.59(+1.02%) |
Jul 22, 2021 | 57.89 | 58.14 | 57.89 | 58.14 | 1,309 | +0.40(+0.69%) |
Jul 21, 2021 | 57.41 | 57.74 | 57.41 | 57.74 | 7,204 | +0.32(+0.55%) |
Jul 20, 2021 | 56.79 | 57.53 | 56.70 | 57.43 | 17,690 | +0.84(+1.49%) |
Jul 19, 2021 | 56.15 | 56.61 | 56.10 | 56.58 | 5,052 | -0.35(-0.62%) |
Jul 16, 2021 | 57.57 | 57.57 | 56.92 | 56.94 | 3,465 | -0.59(-1.03%) |
Jul 15, 2021 | 57.93 | 57.93 | 57.35 | 57.53 | 14,070 | -0.48(-0.83%) |
Jul 14, 2021 | 58.33 | 58.49 | 58.01 | 58.01 | 4,116 | -0.09(-0.16%) |
Jul 13, 2021 | 58.48 | 58.62 | 58.10 | 58.10 | 2,669 | -0.22(-0.37%) |
Jul 12, 2021 | 58.18 | 58.34 | 58.18 | 58.32 | 3,463 | +0.36(+0.62%) |
Jul 09, 2021 | 57.49 | 57.96 | 57.39 | 57.96 | 6,799 | +0.53(+0.91%) |
Jul 08, 2021 | 56.91 | 57.58 | 56.34 | 57.44 | 3,503 | -0.47(-0.82%) |
Jul 07, 2021 | 57.88 | 58.05 | 57.65 | 57.91 | 26,406 | +0.16(+0.28%) |
Jul 06, 2021 | 57.58 | 57.77 | 57.29 | 57.75 | 5,814 | +0.18(+0.32%) |
Jul 02, 2021 | 57.26 | 57.56 | 57.26 | 57.56 | 2,255 | +0.67(+1.17%) |
Jul 01, 2021 | 56.97 | 57.04 | 56.64 | 56.89 | 3,469 | -0.05(-0.09%) |
Jun 30, 2021 | 56.68 | 56.99 | 56.68 | 56.95 | 21,979 | +0.00(+0.01%) |
Jun 29, 2021 | 56.87 | 56.94 | 56.83 | 56.94 | 1,523 | +0.29(+0.50%) |
Jun 28, 2021 | 55.97 | 56.67 | 55.97 | 56.66 | 21,708 | +0.77(+1.39%) |
Jun 25, 2021 | 55.99 | 56.07 | 55.85 | 55.88 | 3,764 | -0.06(-0.11%) |
Jun 24, 2021 | 56.01 | 56.20 | 55.94 | 55.94 | 4,538 | +0.47(+0.85%) |
Jun 23, 2021 | 55.41 | 55.54 | 55.41 | 55.47 | 3,735 | +0.30(+0.54%) |
Jun 22, 2021 | 54.81 | 55.24 | 54.66 | 55.17 | 2,536 | +0.59(+1.08%) |
Jun 21, 2021 | 54.10 | 54.61 | 54.10 | 54.59 | 4,936 | +0.31(+0.57%) |
Jun 18, 2021 | 54.40 | 54.47 | 54.27 | 54.28 | 4,349 | -0.30(-0.55%) |
Jun 17, 2021 | 54.26 | 54.64 | 54.26 | 54.58 | 4,887 | +0.71(+1.32%) |
Jun 16, 2021 | 54.08 | 54.10 | 53.45 | 53.86 | 13,248 | -0.01(-0.02%) |
Jun 15, 2021 | 54.03 | 54.15 | 53.87 | 53.87 | 1,733 | -0.44(-0.81%) |
Jun 14, 2021 | 53.87 | 54.31 | 53.87 | 54.31 | 19,435 | +0.48(+0.89%) |
Jun 11, 2021 | 53.84 | 53.86 | 53.67 | 53.84 | 2,008 | +0.17(+0.31%) |
Jun 10, 2021 | 53.67 | 53.75 | 53.42 | 53.67 | 3,833 | +0.52(+0.98%) |
Jun 09, 2021 | 53.30 | 53.32 | 53.11 | 53.15 | 2,158 | -0.03(-0.06%) |
Jun 08, 2021 | 53.38 | 53.53 | 52.98 | 53.18 | 2,523 | -0.03(-0.06%) |
Jun 07, 2021 | 53.36 | 53.36 | 52.91 | 53.22 | 16,288 | +0.17(+0.31%) |
Jun 04, 2021 | 52.47 | 53.16 | 52.47 | 53.05 | 5,871 | +0.75(+1.42%) |
Jun 03, 2021 | 52.40 | 52.67 | 52.23 | 52.30 | 140,096 | -0.46(-0.88%) |
Jun 02, 2021 | 52.89 | 53.01 | 52.66 | 52.77 | 13,425 | -0.01(-0.01%) |