Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.21 | 55.51 | 55.17 | 55.41 | 79,959 | +0.20(+0.37%) |
Aug 30, 2021 | 54.97 | 55.33 | 54.71 | 55.21 | 337,551 | +0.35(+0.64%) |
Aug 27, 2021 | 54.06 | 54.91 | 54.04 | 54.85 | 76,050 | +0.91(+1.68%) |
Aug 26, 2021 | 54.29 | 54.43 | 53.93 | 53.95 | 55,088 | -0.45(-0.82%) |
Aug 25, 2021 | 54.31 | 54.47 | 54.25 | 54.40 | 53,747 | +0.14(+0.25%) |
Aug 24, 2021 | 54.14 | 54.36 | 54.12 | 54.26 | 56,716 | +0.26(+0.49%) |
Aug 23, 2021 | 53.40 | 54.17 | 53.40 | 54.00 | 76,473 | +0.77(+1.45%) |
Aug 20, 2021 | 52.75 | 53.24 | 52.55 | 53.23 | 85,674 | +0.61(+1.17%) |
Aug 19, 2021 | 52.43 | 52.87 | 52.36 | 52.61 | 61,708 | -0.16(-0.30%) |
Aug 18, 2021 | 53.01 | 53.33 | 52.72 | 52.77 | 56,186 | -0.36(-0.68%) |
Aug 17, 2021 | 53.25 | 53.39 | 52.71 | 53.13 | 55,041 | -0.44(-0.82%) |
Aug 16, 2021 | 53.45 | 53.57 | 52.95 | 53.57 | 176,301 | -0.05(-0.09%) |
Aug 13, 2021 | 53.78 | 53.79 | 53.57 | 53.62 | 43,112 | -0.06(-0.11%) |
Aug 12, 2021 | 53.54 | 53.68 | 53.24 | 53.68 | 42,872 | +0.10(+0.18%) |
Aug 11, 2021 | 53.65 | 53.65 | 53.33 | 53.58 | 46,348 | +0.13(+0.24%) |
Aug 10, 2021 | 53.67 | 53.70 | 53.34 | 53.45 | 32,567 | -0.14(-0.25%) |
Aug 09, 2021 | 53.67 | 53.67 | 53.34 | 53.59 | 60,960 | -0.08(-0.15%) |
Aug 06, 2021 | 53.71 | 53.94 | 53.56 | 53.67 | 56,307 | -0.10(-0.18%) |
Aug 05, 2021 | 53.29 | 53.81 | 53.22 | 53.76 | 52,823 | +0.53(+0.99%) |
Aug 04, 2021 | 53.09 | 53.29 | 52.90 | 53.24 | 347,815 | +0.11(+0.20%) |
Aug 03, 2021 | 53.42 | 53.42 | 52.55 | 53.13 | 69,812 | -0.21(-0.40%) |
Aug 02, 2021 | 53.81 | 53.81 | 53.27 | 53.34 | 65,927 | -0.16(-0.29%) |
Jul 30, 2021 | 53.51 | 53.87 | 53.23 | 53.50 | 84,091 | -0.39(-0.72%) |
Jul 29, 2021 | 54.29 | 54.32 | 53.86 | 53.89 | 92,143 | -0.58(-1.06%) |
Jul 28, 2021 | 54.42 | 54.68 | 54.21 | 54.47 | 298,304 | +0.47(+0.87%) |
Jul 27, 2021 | 54.58 | 54.58 | 53.53 | 54.00 | 88,425 | -0.64(-1.18%) |
Jul 26, 2021 | 54.31 | 54.65 | 54.14 | 54.64 | 300,544 | +0.33(+0.61%) |
Jul 23, 2021 | 53.50 | 54.42 | 53.41 | 54.31 | 94,931 | +1.46(+2.77%) |
Jul 22, 2021 | 52.83 | 52.88 | 52.46 | 52.85 | 55,542 | +0.03(+0.06%) |
Jul 21, 2021 | 52.41 | 52.82 | 52.41 | 52.82 | 209,745 | +0.47(+0.89%) |
Jul 20, 2021 | 51.77 | 52.53 | 51.54 | 52.35 | 83,020 | +0.81(+1.57%) |
Jul 19, 2021 | 51.80 | 51.80 | 51.25 | 51.54 | 99,435 | -0.80(-1.53%) |
Jul 16, 2021 | 52.92 | 52.94 | 52.23 | 52.34 | 68,759 | -0.39(-0.74%) |
Jul 15, 2021 | 53.07 | 53.07 | 52.38 | 52.73 | 87,438 | -0.32(-0.61%) |
Jul 14, 2021 | 53.60 | 53.61 | 52.98 | 53.05 | 85,195 | -0.21(-0.40%) |
Jul 13, 2021 | 53.53 | 53.70 | 53.22 | 53.27 | 61,475 | -0.32(-0.60%) |
Jul 12, 2021 | 53.40 | 53.59 | 53.13 | 53.59 | 67,297 | +0.23(+0.44%) |
Jul 09, 2021 | 52.86 | 53.35 | 52.85 | 53.35 | 108,699 | +0.62(+1.18%) |
Jul 08, 2021 | 52.57 | 53.00 | 52.25 | 52.73 | 75,467 | -0.56(-1.04%) |
Jul 07, 2021 | 53.84 | 53.84 | 53.24 | 53.29 | 59,007 | -0.33(-0.62%) |
Jul 06, 2021 | 53.88 | 53.90 | 53.14 | 53.62 | 69,823 | -0.09(-0.16%) |
Jul 02, 2021 | 53.64 | 53.77 | 53.48 | 53.70 | 46,568 | +0.23(+0.44%) |
Jul 01, 2021 | 53.16 | 53.53 | 53.11 | 53.47 | 79,213 | +0.36(+0.68%) |
Jun 30, 2021 | 53.19 | 53.22 | 52.94 | 53.11 | 79,904 | -0.14(-0.26%) |
Jun 29, 2021 | 53.59 | 53.59 | 53.13 | 53.25 | 598,237 | -0.28(-0.53%) |
Jun 28, 2021 | 53.25 | 53.53 | 52.98 | 53.53 | 78,302 | +0.42(+0.79%) |
Jun 25, 2021 | 53.00 | 53.19 | 52.92 | 53.11 | 122,485 | +0.13(+0.24%) |
Jun 24, 2021 | 52.75 | 53.00 | 52.75 | 52.98 | 68,803 | +0.52(+0.98%) |
Jun 23, 2021 | 52.38 | 52.65 | 52.38 | 52.47 | 34,617 | +0.09(+0.17%) |
Jun 22, 2021 | 51.93 | 52.43 | 51.79 | 52.38 | 46,411 | +0.49(+0.94%) |
Jun 21, 2021 | 51.69 | 51.91 | 51.38 | 51.89 | 43,887 | +0.42(+0.81%) |
Jun 18, 2021 | 51.80 | 51.80 | 51.36 | 51.47 | 64,252 | -0.46(-0.89%) |
Jun 17, 2021 | 51.56 | 52.14 | 51.51 | 51.93 | 96,305 | +0.38(+0.74%) |
Jun 16, 2021 | 52.00 | 52.00 | 51.07 | 51.55 | 51,439 | -0.35(-0.68%) |
Jun 15, 2021 | 52.31 | 52.37 | 51.85 | 51.90 | 111,097 | -0.38(-0.73%) |
Jun 14, 2021 | 52.02 | 52.28 | 51.96 | 52.28 | 45,885 | +0.32(+0.62%) |
Jun 11, 2021 | 51.87 | 51.96 | 51.71 | 51.96 | 32,142 | +0.18(+0.36%) |
Jun 10, 2021 | 51.71 | 51.87 | 51.52 | 51.78 | 37,969 | +0.17(+0.32%) |
Jun 09, 2021 | 51.90 | 51.95 | 51.59 | 51.61 | 62,046 | -0.07(-0.13%) |
Jun 08, 2021 | 51.93 | 51.93 | 51.44 | 51.68 | 40,706 | -0.10(-0.19%) |
Jun 07, 2021 | 51.33 | 51.78 | 51.32 | 51.78 | 44,586 | +0.49(+0.95%) |
Jun 04, 2021 | 51.02 | 51.41 | 50.92 | 51.29 | 34,996 | +0.50(+0.98%) |
Jun 03, 2021 | 50.95 | 50.98 | 50.41 | 50.79 | 44,547 | -0.56(-1.10%) |
Jun 02, 2021 | 51.38 | 51.45 | 51.08 | 51.36 | 51,535 | +0.09(+0.17%) |