Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.04 | 57.50 | 56.96 | 57.30 | 1,440,849 | +0.32(+0.56%) |
Aug 30, 2021 | 56.93 | 57.02 | 56.91 | 56.98 | 1,729,541 | +0.08(+0.14%) |
Aug 27, 2021 | 56.89 | 56.98 | 56.85 | 56.90 | 1,330,364 | +0.03(+0.05%) |
Aug 26, 2021 | 56.85 | 56.92 | 56.85 | 56.87 | 2,308,877 | +0.04(+0.07%) |
Aug 25, 2021 | 56.76 | 56.93 | 56.76 | 56.83 | 1,445,306 | -0.05(-0.09%) |
Aug 24, 2021 | 56.73 | 56.93 | 56.73 | 56.88 | 2,251,869 | +0.10(+0.18%) |
Aug 23, 2021 | 56.70 | 56.87 | 56.65 | 56.78 | 1,173,220 | +0.13(+0.23%) |
Aug 20, 2021 | 56.65 | 56.75 | 56.60 | 56.65 | 1,393,509 | -0.02(-0.04%) |
Aug 19, 2021 | 56.60 | 56.88 | 56.60 | 56.67 | 1,957,746 | +0.06(+0.11%) |
Aug 18, 2021 | 56.66 | 56.72 | 56.53 | 56.61 | 2,103,849 | -0.07(-0.12%) |
Aug 17, 2021 | 56.65 | 56.73 | 56.60 | 56.68 | 1,799,905 | +0.03(+0.05%) |
Aug 16, 2021 | 56.64 | 56.71 | 56.62 | 56.65 | 1,390,009 | +0.01(+0.02%) |
Aug 13, 2021 | 56.73 | 56.75 | 56.61 | 56.64 | 951,061 | -0.08(-0.14%) |
Aug 12, 2021 | 56.75 | 56.78 | 56.62 | 56.72 | 1,286,527 | -0.04(-0.07%) |
Aug 11, 2021 | 56.65 | 56.78 | 56.55 | 56.76 | 2,227,327 | +0.19(+0.34%) |
Aug 10, 2021 | 56.73 | 56.78 | 56.52 | 56.57 | 2,170,731 | +0.02(+0.04%) |
Aug 09, 2021 | 56.64 | 56.69 | 56.47 | 56.55 | 2,926,378 | -0.11(-0.19%) |
Aug 06, 2021 | 56.85 | 57.00 | 56.17 | 56.66 | 7,443,355 | +6.74(+13.50%) |
Aug 05, 2021 | 49.35 | 50.38 | 49.26 | 49.92 | 347,821 | +0.51(+1.03%) |
Aug 04, 2021 | 49.30 | 49.50 | 48.64 | 49.41 | 238,290 | +0.63(+1.29%) |
Aug 03, 2021 | 48.85 | 49.05 | 48.00 | 48.78 | 185,748 | +0.07(+0.14%) |
Aug 02, 2021 | 48.05 | 48.79 | 47.89 | 48.71 | 312,309 | +0.77(+1.61%) |
Jul 30, 2021 | 47.82 | 48.71 | 47.63 | 47.94 | 315,314 | -0.14(-0.29%) |
Jul 29, 2021 | 48.20 | 48.82 | 47.97 | 48.08 | 330,226 | -0.08(-0.17%) |
Jul 28, 2021 | 47.57 | 48.42 | 47.44 | 48.16 | 363,575 | +0.68(+1.43%) |
Jul 27, 2021 | 48.22 | 48.27 | 46.76 | 47.48 | 378,804 | -0.97(-2.00%) |
Jul 26, 2021 | 49.13 | 49.27 | 48.37 | 48.45 | 328,004 | -0.47(-0.96%) |
Jul 23, 2021 | 49.11 | 49.39 | 48.64 | 48.92 | 354,750 | +0.05(+0.10%) |
Jul 22, 2021 | 49.50 | 49.90 | 48.83 | 48.87 | 362,392 | -0.81(-1.63%) |
Jul 21, 2021 | 49.77 | 50.16 | 49.43 | 49.68 | 534,148 | -0.12(-0.24%) |
Jul 20, 2021 | 49.62 | 50.53 | 49.26 | 49.80 | 699,292 | +0.55(+1.12%) |
Jul 19, 2021 | 49.18 | 49.76 | 48.01 | 49.25 | 471,050 | -0.49(-0.99%) |
Jul 16, 2021 | 50.56 | 50.59 | 49.68 | 49.74 | 354,090 | -0.33(-0.66%) |
Jul 15, 2021 | 50.65 | 50.65 | 49.51 | 50.07 | 246,272 | -0.55(-1.09%) |
Jul 14, 2021 | 51.48 | 51.76 | 50.29 | 50.62 | 236,237 | -0.77(-1.50%) |
Jul 13, 2021 | 51.99 | 52.15 | 51.23 | 51.39 | 174,083 | -0.51(-0.98%) |
Jul 12, 2021 | 51.78 | 51.93 | 51.26 | 51.90 | 205,458 | +0.21(+0.41%) |
Jul 09, 2021 | 51.69 | 51.84 | 51.27 | 51.69 | 182,318 | +0.09(+0.17%) |
Jul 08, 2021 | 51.24 | 51.72 | 50.42 | 51.60 | 388,077 | -0.29(-0.56%) |
Jul 07, 2021 | 52.74 | 52.77 | 51.39 | 51.89 | 482,025 | -0.51(-0.97%) |
Jul 06, 2021 | 52.31 | 52.85 | 51.93 | 52.40 | 347,145 | +0.24(+0.46%) |
Jul 02, 2021 | 51.97 | 52.32 | 51.80 | 52.16 | 230,000 | +0.20(+0.38%) |
Jul 01, 2021 | 51.40 | 52.09 | 51.28 | 51.96 | 374,876 | +0.38(+0.74%) |
Jun 30, 2021 | 53.28 | 53.28 | 51.49 | 51.58 | 775,736 | -1.47(-2.77%) |
Jun 29, 2021 | 52.77 | 53.13 | 52.23 | 53.05 | 233,234 | +0.27(+0.51%) |
Jun 28, 2021 | 52.57 | 52.91 | 51.98 | 52.78 | 296,396 | +0.37(+0.71%) |
Jun 25, 2021 | 52.00 | 52.56 | 51.61 | 52.41 | 679,122 | +0.65(+1.26%) |
Jun 24, 2021 | 51.83 | 51.88 | 51.00 | 51.76 | 228,342 | +0.45(+0.88%) |
Jun 23, 2021 | 51.38 | 51.67 | 51.07 | 51.31 | 216,745 | +0.04(+0.08%) |
Jun 22, 2021 | 51.15 | 51.36 | 50.82 | 51.27 | 233,756 | +0.03(+0.06%) |
Jun 21, 2021 | 51.26 | 51.49 | 50.51 | 51.24 | 200,483 | +0.23(+0.45%) |
Jun 18, 2021 | 50.91 | 51.19 | 50.46 | 51.01 | 557,101 | +0.02(+0.04%) |
Jun 17, 2021 | 50.72 | 51.63 | 50.36 | 50.99 | 262,186 | +0.29(+0.57%) |
Jun 16, 2021 | 50.40 | 50.96 | 50.22 | 50.70 | 234,939 | +0.25(+0.50%) |
Jun 15, 2021 | 51.06 | 51.10 | 50.20 | 50.45 | 290,556 | -0.65(-1.27%) |
Jun 14, 2021 | 50.89 | 51.43 | 50.87 | 51.10 | 284,143 | +0.14(+0.27%) |
Jun 11, 2021 | 50.78 | 51.15 | 50.26 | 50.96 | 239,273 | +0.14(+0.28%) |
Jun 10, 2021 | 50.50 | 50.96 | 50.33 | 50.82 | 206,075 | +0.04(+0.08%) |
Jun 09, 2021 | 50.65 | 51.04 | 50.54 | 50.78 | 297,080 | +0.13(+0.26%) |
Jun 08, 2021 | 49.67 | 50.82 | 49.63 | 50.65 | 346,939 | +1.24(+2.51%) |
Jun 07, 2021 | 48.21 | 49.45 | 48.09 | 49.41 | 308,198 | +0.91(+1.88%) |
Jun 04, 2021 | 47.00 | 48.55 | 47.00 | 48.50 | 501,485 | +1.59(+3.39%) |
Jun 03, 2021 | 46.47 | 46.96 | 46.23 | 46.91 | 475,336 | +0.11(+0.24%) |
Jun 02, 2021 | 44.00 | 47.14 | 43.86 | 46.80 | 1,124,594 | +2.84(+6.46%) |