Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.86 | 54.19 | 53.56 | 53.85 | 744,746 | -0.06(-0.11%) |
Aug 30, 2021 | 53.62 | 54.08 | 53.25 | 53.91 | 791,913 | +0.26(+0.48%) |
Aug 27, 2021 | 52.76 | 53.68 | 52.62 | 53.65 | 708,715 | +1.21(+2.31%) |
Aug 26, 2021 | 53.11 | 53.40 | 52.37 | 52.44 | 676,752 | -0.85(-1.60%) |
Aug 25, 2021 | 53.05 | 53.35 | 52.85 | 53.29 | 592,394 | +0.14(+0.26%) |
Aug 24, 2021 | 52.53 | 53.24 | 52.50 | 53.15 | 800,267 | +1.08(+2.07%) |
Aug 23, 2021 | 51.39 | 52.19 | 51.30 | 52.07 | 727,416 | +1.22(+2.40%) |
Aug 20, 2021 | 50.31 | 50.98 | 50.26 | 50.85 | 881,391 | +0.62(+1.23%) |
Aug 19, 2021 | 49.87 | 50.64 | 49.66 | 50.23 | 873,287 | -0.27(-0.53%) |
Aug 18, 2021 | 50.56 | 51.23 | 50.43 | 50.50 | 703,662 | -0.06(-0.12%) |
Aug 17, 2021 | 50.60 | 51.09 | 50.15 | 50.56 | 1,403,485 | -0.59(-1.15%) |
Aug 16, 2021 | 51.92 | 51.96 | 50.59 | 51.15 | 1,036,397 | -1.06(-2.03%) |
Aug 13, 2021 | 52.45 | 52.77 | 52.18 | 52.21 | 647,710 | -0.29(-0.55%) |
Aug 12, 2021 | 52.35 | 52.63 | 51.94 | 52.50 | 790,300 | -0.05(-0.10%) |
Aug 11, 2021 | 53.24 | 53.42 | 52.10 | 52.55 | 810,882 | -0.13(-0.25%) |
Aug 10, 2021 | 53.46 | 53.80 | 52.61 | 52.68 | 873,358 | -0.59(-1.11%) |
Aug 09, 2021 | 52.73 | 53.63 | 52.44 | 53.27 | 1,005,585 | +0.87(+1.66%) |
Aug 06, 2021 | 53.07 | 53.20 | 52.08 | 52.40 | 1,111,271 | -0.79(-1.49%) |
Aug 05, 2021 | 52.24 | 53.51 | 52.00 | 53.19 | 1,045,346 | +0.91(+1.74%) |
Aug 04, 2021 | 51.31 | 52.40 | 51.31 | 52.28 | 1,240,545 | +1.06(+2.07%) |
Aug 03, 2021 | 51.48 | 51.52 | 50.45 | 51.22 | 1,187,833 | -0.30(-0.58%) |
Aug 02, 2021 | 51.00 | 52.02 | 50.85 | 51.52 | 1,313,733 | +0.84(+1.66%) |
Jul 30, 2021 | 50.80 | 51.40 | 50.50 | 50.68 | 1,084,352 | -1.26(-2.43%) |
Jul 29, 2021 | 52.16 | 52.66 | 51.92 | 51.94 | 718,892 | -0.28(-0.54%) |
Jul 28, 2021 | 51.16 | 52.34 | 50.80 | 52.22 | 1,364,697 | +1.47(+2.90%) |
Jul 27, 2021 | 51.60 | 51.84 | 49.56 | 50.75 | 1,831,874 | -1.51(-2.89%) |
Jul 26, 2021 | 52.99 | 53.04 | 52.21 | 52.26 | 1,061,946 | -1.22(-2.28%) |
Jul 23, 2021 | 53.23 | 53.54 | 52.73 | 53.48 | 813,563 | +0.31(+0.58%) |
Jul 22, 2021 | 52.96 | 53.33 | 52.87 | 53.17 | 1,081,433 | +0.35(+0.66%) |
Jul 21, 2021 | 51.64 | 52.86 | 51.52 | 52.82 | 1,228,441 | +1.10(+2.13%) |
Jul 20, 2021 | 50.63 | 51.95 | 50.22 | 51.72 | 1,016,897 | +1.15(+2.27%) |
Jul 19, 2021 | 49.75 | 50.65 | 49.51 | 50.57 | 1,187,544 | -0.22(-0.43%) |
Jul 16, 2021 | 51.36 | 51.54 | 50.67 | 50.79 | 688,984 | -0.39(-0.76%) |
Jul 15, 2021 | 51.64 | 52.11 | 50.68 | 51.18 | 1,545,336 | -0.34(-0.66%) |
Jul 14, 2021 | 52.88 | 52.98 | 51.49 | 51.52 | 998,686 | -0.89(-1.70%) |
Jul 13, 2021 | 52.55 | 53.15 | 52.26 | 52.41 | 1,009,655 | -0.26(-0.49%) |
Jul 12, 2021 | 53.00 | 53.36 | 52.42 | 52.67 | 672,172 | -0.24(-0.45%) |
Jul 09, 2021 | 51.97 | 52.92 | 51.77 | 52.91 | 924,165 | +1.24(+2.40%) |
Jul 08, 2021 | 50.98 | 51.95 | 50.64 | 51.67 | 1,785,628 | -1.00(-1.90%) |
Jul 07, 2021 | 53.50 | 53.69 | 52.35 | 52.67 | 1,419,072 | -0.55(-1.03%) |
Jul 06, 2021 | 53.02 | 53.53 | 52.76 | 53.22 | 904,742 | -0.10(-0.19%) |
Jul 02, 2021 | 53.59 | 53.89 | 53.12 | 53.32 | 764,439 | -0.07(-0.13%) |
Jul 01, 2021 | 54.01 | 54.19 | 53.00 | 53.39 | 1,150,302 | -0.72(-1.33%) |
Jun 30, 2021 | 54.53 | 54.53 | 53.98 | 54.11 | 1,058,396 | -0.67(-1.22%) |
Jun 29, 2021 | 54.41 | 54.82 | 54.20 | 54.78 | 888,013 | +0.24(+0.44%) |
Jun 28, 2021 | 54.00 | 54.60 | 54.00 | 54.54 | 1,691,385 | +0.84(+1.56%) |
Jun 25, 2021 | 54.00 | 54.23 | 53.33 | 53.70 | 812,870 | -0.12(-0.22%) |
Jun 24, 2021 | 53.50 | 54.27 | 53.47 | 53.82 | 1,403,156 | +0.93(+1.76%) |
Jun 23, 2021 | 52.35 | 53.10 | 52.35 | 52.89 | 1,207,041 | +0.66(+1.26%) |
Jun 22, 2021 | 51.54 | 52.29 | 51.40 | 52.23 | 720,725 | +0.49(+0.95%) |
Jun 21, 2021 | 51.86 | 52.02 | 50.94 | 51.74 | 1,173,840 | -0.30(-0.58%) |
Jun 18, 2021 | 51.68 | 52.47 | 51.62 | 52.04 | 2,090,066 | +0.01(+0.02%) |
Jun 17, 2021 | 50.34 | 52.18 | 50.13 | 52.03 | 2,163,773 | +1.59(+3.15%) |
Jun 16, 2021 | 50.54 | 50.99 | 49.76 | 50.44 | 814,384 | -0.13(-0.26%) |
Jun 15, 2021 | 50.94 | 51.15 | 50.43 | 50.57 | 660,556 | -0.71(-1.38%) |
Jun 14, 2021 | 50.70 | 51.39 | 50.67 | 51.28 | 1,105,874 | +0.79(+1.56%) |
Jun 11, 2021 | 50.23 | 50.52 | 50.15 | 50.49 | 635,182 | +0.37(+0.74%) |
Jun 10, 2021 | 49.63 | 50.15 | 49.45 | 50.12 | 595,619 | +0.50(+1.01%) |
Jun 09, 2021 | 50.04 | 50.49 | 49.60 | 49.62 | 708,589 | -0.24(-0.48%) |
Jun 08, 2021 | 50.01 | 50.45 | 49.30 | 49.86 | 602,637 | +0.00(+0.00%) |
Jun 07, 2021 | 49.33 | 49.90 | 48.97 | 49.86 | 607,717 | +0.37(+0.75%) |
Jun 04, 2021 | 49.18 | 49.68 | 49.10 | 49.49 | 684,467 | +0.66(+1.35%) |
Jun 03, 2021 | 49.53 | 49.72 | 48.76 | 48.83 | 939,348 | -1.43(-2.85%) |
Jun 02, 2021 | 50.15 | 50.42 | 49.95 | 50.26 | 875,359 | -0.17(-0.34%) |