Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.90 | 55.46 | 54.63 | 55.25 | 311,028 | +0.41(+0.75%) |
Aug 30, 2021 | 55.28 | 55.39 | 54.79 | 54.84 | 307,021 | -0.45(-0.82%) |
Aug 27, 2021 | 55.41 | 56.23 | 55.26 | 55.29 | 386,063 | -0.02(-0.03%) |
Aug 26, 2021 | 55.32 | 55.93 | 55.28 | 55.31 | 349,992 | -0.12(-0.21%) |
Aug 25, 2021 | 55.12 | 55.83 | 54.68 | 55.43 | 483,495 | +0.34(+0.61%) |
Aug 24, 2021 | 54.50 | 55.11 | 54.44 | 55.09 | 350,755 | +0.80(+1.47%) |
Aug 23, 2021 | 54.07 | 54.32 | 53.54 | 54.29 | 372,883 | +0.57(+1.06%) |
Aug 20, 2021 | 51.59 | 53.78 | 51.59 | 53.72 | 1,804,028 | +1.87(+3.60%) |
Aug 19, 2021 | 52.69 | 53.13 | 51.63 | 51.86 | 532,216 | -0.94(-1.79%) |
Aug 18, 2021 | 53.25 | 53.41 | 52.77 | 52.80 | 398,723 | -0.55(-1.03%) |
Aug 17, 2021 | 52.95 | 53.74 | 52.75 | 53.35 | 336,756 | +0.26(+0.49%) |
Aug 16, 2021 | 52.82 | 53.58 | 52.30 | 53.09 | 486,794 | +0.11(+0.20%) |
Aug 13, 2021 | 53.39 | 53.39 | 52.96 | 52.98 | 339,966 | -0.36(-0.68%) |
Aug 12, 2021 | 52.99 | 53.59 | 52.89 | 53.35 | 264,498 | +0.00(+0.00%) |
Aug 11, 2021 | 53.19 | 53.41 | 52.55 | 53.35 | 268,735 | +0.27(+0.51%) |
Aug 10, 2021 | 51.87 | 53.30 | 51.87 | 53.08 | 429,937 | +1.14(+2.20%) |
Aug 09, 2021 | 52.04 | 52.33 | 51.39 | 51.94 | 420,540 | +0.24(+0.46%) |
Aug 06, 2021 | 50.84 | 51.79 | 50.82 | 51.70 | 373,810 | +1.24(+2.45%) |
Aug 05, 2021 | 50.77 | 51.34 | 50.14 | 50.46 | 752,366 | -0.22(-0.43%) |
Aug 04, 2021 | 52.18 | 53.00 | 50.65 | 50.68 | 603,962 | -2.19(-4.15%) |
Aug 03, 2021 | 53.19 | 53.94 | 50.29 | 52.88 | 931,096 | -1.68(-3.07%) |
Aug 02, 2021 | 55.48 | 55.74 | 54.40 | 54.56 | 259,363 | -0.49(-0.89%) |
Jul 30, 2021 | 55.11 | 55.60 | 54.92 | 55.04 | 221,634 | -0.36(-0.66%) |
Jul 29, 2021 | 55.30 | 56.00 | 55.19 | 55.41 | 212,283 | +0.30(+0.54%) |
Jul 28, 2021 | 55.36 | 55.46 | 54.36 | 55.11 | 147,096 | +0.13(+0.24%) |
Jul 27, 2021 | 55.19 | 55.48 | 54.77 | 54.98 | 195,349 | -0.23(-0.42%) |
Jul 26, 2021 | 55.24 | 55.39 | 54.97 | 55.21 | 209,181 | -0.10(-0.17%) |
Jul 23, 2021 | 55.44 | 55.44 | 54.91 | 55.30 | 163,669 | +0.22(+0.40%) |
Jul 22, 2021 | 55.56 | 55.56 | 54.51 | 55.08 | 172,924 | -0.34(-0.62%) |
Jul 21, 2021 | 56.05 | 56.21 | 55.15 | 55.43 | 327,815 | -0.23(-0.41%) |
Jul 20, 2021 | 53.11 | 55.96 | 53.11 | 55.66 | 616,066 | +2.61(+4.91%) |
Jul 19, 2021 | 54.48 | 54.48 | 52.70 | 53.05 | 416,993 | -1.74(-3.18%) |
Jul 16, 2021 | 55.03 | 55.03 | 54.29 | 54.79 | 291,994 | +0.12(+0.21%) |
Jul 15, 2021 | 54.53 | 55.13 | 54.46 | 54.68 | 172,090 | -0.24(-0.44%) |
Jul 14, 2021 | 55.55 | 55.91 | 54.62 | 54.92 | 282,169 | -0.62(-1.12%) |
Jul 13, 2021 | 55.25 | 55.61 | 55.08 | 55.54 | 301,654 | -0.06(-0.10%) |
Jul 12, 2021 | 55.63 | 55.92 | 55.21 | 55.60 | 283,319 | -0.36(-0.65%) |
Jul 09, 2021 | 55.29 | 56.00 | 54.97 | 55.96 | 526,306 | +1.10(+2.01%) |
Jul 08, 2021 | 55.03 | 55.57 | 54.77 | 54.86 | 466,209 | -0.90(-1.62%) |
Jul 07, 2021 | 55.76 | 56.20 | 55.11 | 55.76 | 342,516 | +0.03(+0.05%) |
Jul 06, 2021 | 56.12 | 56.12 | 54.98 | 55.73 | 253,176 | -0.35(-0.63%) |
Jul 02, 2021 | 55.73 | 56.54 | 55.41 | 56.09 | 269,165 | +0.38(+0.69%) |
Jul 01, 2021 | 55.76 | 56.06 | 55.48 | 55.71 | 180,797 | +0.00(+0.00%) |
Jun 30, 2021 | 55.11 | 55.84 | 55.11 | 55.71 | 269,351 | +0.43(+0.78%) |
Jun 29, 2021 | 55.86 | 56.27 | 55.21 | 55.27 | 270,415 | -0.65(-1.17%) |
Jun 28, 2021 | 56.66 | 56.66 | 55.52 | 55.93 | 254,684 | -0.89(-1.57%) |
Jun 25, 2021 | 56.30 | 56.98 | 56.30 | 56.82 | 814,746 | +0.52(+0.92%) |
Jun 24, 2021 | 56.59 | 56.63 | 55.98 | 56.30 | 251,651 | -0.12(-0.20%) |
Jun 23, 2021 | 56.42 | 56.78 | 55.83 | 56.41 | 313,821 | -1.10(-1.92%) |
Jun 22, 2021 | 58.03 | 58.03 | 57.11 | 57.52 | 340,732 | -0.43(-0.74%) |
Jun 21, 2021 | 57.19 | 58.06 | 57.05 | 57.95 | 671,585 | +1.20(+2.11%) |
Jun 18, 2021 | 57.46 | 57.47 | 56.75 | 56.75 | 674,260 | -1.18(-2.04%) |
Jun 17, 2021 | 59.88 | 59.88 | 57.80 | 57.93 | 507,561 | -2.19(-3.64%) |
Jun 16, 2021 | 61.15 | 61.22 | 59.84 | 60.11 | 373,951 | -0.89(-1.46%) |
Jun 15, 2021 | 61.90 | 62.21 | 61.00 | 61.01 | 254,056 | -0.60(-0.98%) |
Jun 14, 2021 | 61.15 | 61.73 | 60.67 | 61.61 | 637,937 | +0.22(+0.36%) |
Jun 11, 2021 | 61.45 | 61.82 | 61.07 | 61.39 | 293,089 | +0.15(+0.25%) |
Jun 10, 2021 | 61.66 | 61.88 | 61.19 | 61.24 | 192,622 | -0.27(-0.44%) |
Jun 09, 2021 | 61.62 | 61.78 | 60.91 | 61.50 | 221,060 | +0.05(+0.08%) |
Jun 08, 2021 | 61.68 | 62.04 | 61.26 | 61.46 | 218,547 | -0.02(-0.03%) |
Jun 07, 2021 | 61.25 | 61.69 | 61.04 | 61.48 | 260,683 | +0.14(+0.23%) |
Jun 04, 2021 | 61.13 | 61.62 | 60.97 | 61.33 | 209,944 | +0.35(+0.58%) |
Jun 03, 2021 | 60.39 | 61.02 | 60.30 | 60.98 | 370,482 | +0.35(+0.58%) |
Jun 02, 2021 | 60.67 | 60.73 | 60.11 | 60.62 | 230,970 | +0.14(+0.24%) |