Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.69 | 60.00 | 59.19 | 59.55 | 16,224 | +0.18(+0.30%) |
Aug 30, 2021 | 59.88 | 59.96 | 59.37 | 59.37 | 10,977 | -0.03(-0.04%) |
Aug 27, 2021 | 58.40 | 60.20 | 58.40 | 59.40 | 18,765 | +1.46(+2.52%) |
Aug 26, 2021 | 58.01 | 58.73 | 57.43 | 57.94 | 18,305 | -0.44(-0.76%) |
Aug 25, 2021 | 58.73 | 58.84 | 57.99 | 58.38 | 12,882 | -0.05(-0.09%) |
Aug 24, 2021 | 59.92 | 60.22 | 57.25 | 58.43 | 15,670 | -1.14(-1.91%) |
Aug 23, 2021 | 57.46 | 60.18 | 56.86 | 59.57 | 18,194 | +2.37(+4.15%) |
Aug 20, 2021 | 56.83 | 57.67 | 56.65 | 57.19 | 16,083 | -0.01(-0.01%) |
Aug 19, 2021 | 56.89 | 57.36 | 56.41 | 57.20 | 23,949 | -0.14(-0.24%) |
Aug 18, 2021 | 57.64 | 59.06 | 57.17 | 57.34 | 26,384 | -0.72(-1.24%) |
Aug 17, 2021 | 58.81 | 59.12 | 57.67 | 58.06 | 31,107 | -1.25(-2.10%) |
Aug 16, 2021 | 61.00 | 61.00 | 58.78 | 59.30 | 27,893 | -2.22(-3.61%) |
Aug 13, 2021 | 60.47 | 62.21 | 59.35 | 61.53 | 20,733 | +1.65(+2.75%) |
Aug 12, 2021 | 60.56 | 60.56 | 59.27 | 59.88 | 29,554 | -0.59(-0.98%) |
Aug 11, 2021 | 60.65 | 60.65 | 59.96 | 60.47 | 22,063 | +0.04(+0.07%) |
Aug 10, 2021 | 61.23 | 61.23 | 60.43 | 60.43 | 51,374 | -0.89(-1.45%) |
Aug 09, 2021 | 62.43 | 62.43 | 60.86 | 61.32 | 23,619 | -0.76(-1.23%) |
Aug 06, 2021 | 61.45 | 63.16 | 61.45 | 62.09 | 16,316 | +0.85(+1.38%) |
Aug 05, 2021 | 61.02 | 61.62 | 60.52 | 61.24 | 18,847 | +0.11(+0.18%) |
Aug 04, 2021 | 61.07 | 62.54 | 60.45 | 61.13 | 23,071 | -0.42(-0.68%) |
Aug 03, 2021 | 62.59 | 62.83 | 61.07 | 61.54 | 26,927 | -1.09(-1.73%) |
Aug 02, 2021 | 63.61 | 64.60 | 62.33 | 62.63 | 20,649 | -1.04(-1.64%) |
Jul 30, 2021 | 66.00 | 66.00 | 63.40 | 63.67 | 19,848 | -2.05(-3.12%) |
Jul 29, 2021 | 65.02 | 65.75 | 64.79 | 65.72 | 27,951 | +0.69(+1.06%) |
Jul 28, 2021 | 64.47 | 66.53 | 64.09 | 65.04 | 34,874 | +0.64(+1.00%) |
Jul 27, 2021 | 65.15 | 65.23 | 63.31 | 64.39 | 19,228 | -1.37(-2.09%) |
Jul 26, 2021 | 66.23 | 67.01 | 64.54 | 65.77 | 26,319 | -0.08(-0.11%) |
Jul 23, 2021 | 65.56 | 66.55 | 65.45 | 65.84 | 14,492 | +0.29(+0.45%) |
Jul 22, 2021 | 63.55 | 66.45 | 63.55 | 65.55 | 22,374 | +2.29(+3.63%) |
Jul 21, 2021 | 63.54 | 64.33 | 63.25 | 63.25 | 14,361 | +0.03(+0.04%) |
Jul 20, 2021 | 62.15 | 64.15 | 61.98 | 63.23 | 23,826 | +1.42(+2.29%) |
Jul 19, 2021 | 61.96 | 62.64 | 61.07 | 61.81 | 21,605 | -1.09(-1.73%) |
Jul 16, 2021 | 64.38 | 64.38 | 62.21 | 62.90 | 26,716 | -0.90(-1.40%) |
Jul 15, 2021 | 63.83 | 63.86 | 63.13 | 63.80 | 13,418 | -0.03(-0.05%) |
Jul 14, 2021 | 64.38 | 64.92 | 62.94 | 63.83 | 17,525 | -0.29(-0.46%) |
Jul 13, 2021 | 63.63 | 64.18 | 61.85 | 64.12 | 26,508 | +0.48(+0.75%) |
Jul 12, 2021 | 64.12 | 64.94 | 62.42 | 63.65 | 17,870 | -0.17(-0.26%) |
Jul 09, 2021 | 62.83 | 64.08 | 62.81 | 63.81 | 13,689 | +1.21(+1.93%) |
Jul 08, 2021 | 61.42 | 63.27 | 61.12 | 62.61 | 42,153 | +0.19(+0.31%) |
Jul 07, 2021 | 62.17 | 63.09 | 61.96 | 62.42 | 18,046 | -0.13(-0.21%) |
Jul 06, 2021 | 61.70 | 62.55 | 61.14 | 62.55 | 27,167 | +1.08(+1.76%) |
Jul 02, 2021 | 62.37 | 62.38 | 61.31 | 61.47 | 16,525 | -0.50(-0.81%) |
Jul 01, 2021 | 62.59 | 62.97 | 61.23 | 61.97 | 19,264 | -0.03(-0.05%) |
Jun 30, 2021 | 61.13 | 62.37 | 60.78 | 62.01 | 17,541 | +0.88(+1.44%) |
Jun 29, 2021 | 62.24 | 62.26 | 60.67 | 61.13 | 21,983 | -0.93(-1.50%) |
Jun 28, 2021 | 62.80 | 63.55 | 61.75 | 62.06 | 32,519 | -0.10(-0.16%) |
Jun 25, 2021 | 61.47 | 64.33 | 61.13 | 62.16 | 118,449 | +1.13(+1.85%) |
Jun 24, 2021 | 60.47 | 61.13 | 59.88 | 61.03 | 81,392 | +1.83(+3.10%) |
Jun 23, 2021 | 57.09 | 60.93 | 57.09 | 59.19 | 133,785 | +3.68(+6.62%) |
Jun 22, 2021 | 56.12 | 56.49 | 55.27 | 55.52 | 24,358 | -0.60(-1.07%) |
Jun 21, 2021 | 56.98 | 57.72 | 56.12 | 56.12 | 32,127 | -0.63(-1.11%) |
Jun 18, 2021 | 57.85 | 58.59 | 56.52 | 56.75 | 84,521 | -1.58(-2.71%) |
Jun 17, 2021 | 58.35 | 59.51 | 57.46 | 58.33 | 32,365 | -0.33(-0.56%) |
Jun 16, 2021 | 59.31 | 61.01 | 58.66 | 58.66 | 37,703 | -1.19(-1.99%) |
Jun 15, 2021 | 59.35 | 61.47 | 59.35 | 59.85 | 21,750 | +0.80(+1.35%) |
Jun 14, 2021 | 58.14 | 60.13 | 57.66 | 59.05 | 41,323 | +1.36(+2.37%) |
Jun 11, 2021 | 58.07 | 58.20 | 57.42 | 57.69 | 14,295 | -0.23(-0.39%) |
Jun 10, 2021 | 58.20 | 58.20 | 57.45 | 57.91 | 23,419 | -0.07(-0.12%) |
Jun 09, 2021 | 57.85 | 58.20 | 57.61 | 57.98 | 17,080 | +0.02(+0.03%) |
Jun 08, 2021 | 58.20 | 58.20 | 57.38 | 57.96 | 26,327 | +0.22(+0.38%) |
Jun 07, 2021 | 58.61 | 58.83 | 57.45 | 57.74 | 33,847 | -1.09(-1.85%) |
Jun 04, 2021 | 59.25 | 59.38 | 57.66 | 58.83 | 18,043 | +0.74(+1.27%) |
Jun 03, 2021 | 57.90 | 58.90 | 57.01 | 58.10 | 29,231 | -0.23(-0.40%) |
Jun 02, 2021 | 58.78 | 58.83 | 57.66 | 58.33 | 14,037 | -0.41(-0.70%) |