Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.77 | 57.77 | 57.60 | 57.66 | 19,712 | -0.02(-0.03%) |
Aug 30, 2021 | 57.72 | 57.79 | 57.59 | 57.68 | 28,801 | +0.16(+0.27%) |
Aug 27, 2021 | 57.22 | 57.62 | 57.22 | 57.52 | 153,226 | +0.32(+0.57%) |
Aug 26, 2021 | 57.59 | 57.59 | 57.19 | 57.19 | 19,913 | -0.30(-0.51%) |
Aug 25, 2021 | 57.34 | 57.60 | 57.34 | 57.49 | 24,689 | +0.14(+0.24%) |
Aug 24, 2021 | 57.56 | 57.56 | 57.35 | 57.35 | 10,458 | -0.12(-0.20%) |
Aug 23, 2021 | 57.59 | 57.63 | 57.47 | 57.47 | 17,449 | +0.15(+0.26%) |
Aug 20, 2021 | 57.03 | 57.38 | 57.03 | 57.32 | 12,558 | +0.43(+0.75%) |
Aug 19, 2021 | 56.49 | 57.04 | 56.33 | 56.89 | 23,879 | +0.08(+0.14%) |
Aug 18, 2021 | 57.39 | 57.40 | 56.81 | 56.81 | 17,522 | -0.67(-1.17%) |
Aug 17, 2021 | 57.49 | 57.56 | 57.11 | 57.48 | 34,974 | -0.25(-0.44%) |
Aug 16, 2021 | 57.42 | 57.74 | 57.27 | 57.74 | 19,667 | +0.25(+0.44%) |
Aug 13, 2021 | 57.46 | 57.49 | 57.36 | 57.49 | 112,541 | +0.15(+0.26%) |
Aug 12, 2021 | 57.35 | 57.35 | 57.16 | 57.34 | 11,638 | +0.12(+0.21%) |
Aug 11, 2021 | 56.99 | 57.24 | 56.99 | 57.22 | 16,929 | +0.31(+0.55%) |
Aug 10, 2021 | 56.74 | 56.95 | 56.74 | 56.90 | 13,140 | +0.24(+0.42%) |
Aug 09, 2021 | 56.73 | 56.73 | 56.59 | 56.66 | 31,613 | -0.03(-0.06%) |
Aug 06, 2021 | 56.71 | 56.77 | 56.68 | 56.70 | 19,573 | +0.20(+0.35%) |
Aug 05, 2021 | 56.48 | 56.50 | 56.36 | 56.50 | 12,216 | +0.24(+0.42%) |
Aug 04, 2021 | 56.53 | 56.53 | 56.26 | 56.26 | 16,201 | -0.41(-0.72%) |
Aug 03, 2021 | 56.30 | 56.69 | 56.14 | 56.67 | 21,024 | +0.44(+0.77%) |
Aug 02, 2021 | 56.42 | 56.64 | 56.21 | 56.23 | 38,863 | -0.05(-0.08%) |
Jul 30, 2021 | 56.34 | 56.58 | 56.26 | 56.28 | 19,894 | -0.18(-0.32%) |
Jul 29, 2021 | 56.46 | 56.60 | 56.42 | 56.46 | 25,192 | +0.37(+0.67%) |
Jul 28, 2021 | 56.33 | 56.33 | 56.04 | 56.09 | 282,021 | -0.19(-0.34%) |
Jul 27, 2021 | 56.21 | 56.21 | 56.00 | 56.28 | 26,930 | -0.08(-0.14%) |
Jul 26, 2021 | 56.24 | 56.36 | 56.19 | 56.36 | 31,902 | +0.11(+0.20%) |
Jul 23, 2021 | 56.11 | 56.30 | 55.99 | 56.24 | 21,614 | +0.44(+0.79%) |
Jul 22, 2021 | 55.93 | 55.93 | 55.72 | 55.80 | 27,051 | -0.09(-0.16%) |
Jul 21, 2021 | 55.79 | 55.95 | 55.78 | 55.89 | 15,924 | +0.33(+0.58%) |
Jul 20, 2021 | 55.00 | 55.74 | 54.95 | 55.56 | 37,241 | +0.72(+1.31%) |
Jul 19, 2021 | 55.19 | 55.25 | 54.53 | 54.85 | 58,044 | -0.90(-1.61%) |
Jul 16, 2021 | 56.26 | 56.26 | 55.72 | 55.75 | 12,598 | -0.29(-0.51%) |
Jul 15, 2021 | 55.82 | 56.03 | 55.81 | 56.03 | 30,266 | +0.06(+0.11%) |
Jul 14, 2021 | 56.04 | 56.08 | 55.88 | 55.97 | 37,624 | +0.18(+0.33%) |
Jul 13, 2021 | 56.02 | 56.05 | 55.79 | 55.79 | 16,769 | -0.29(-0.52%) |
Jul 12, 2021 | 55.88 | 56.08 | 55.75 | 56.08 | 25,612 | +0.17(+0.31%) |
Jul 09, 2021 | 55.56 | 55.95 | 55.56 | 55.91 | 24,115 | +0.69(+1.25%) |
Jul 08, 2021 | 55.04 | 55.39 | 55.04 | 55.22 | 21,601 | -0.49(-0.89%) |
Jul 07, 2021 | 55.45 | 55.74 | 55.45 | 55.71 | 20,673 | +0.28(+0.51%) |
Jul 06, 2021 | 55.76 | 55.76 | 55.14 | 55.43 | 21,518 | -0.36(-0.64%) |
Jul 02, 2021 | 55.69 | 55.79 | 55.57 | 55.79 | 16,658 | +0.25(+0.45%) |
Jul 01, 2021 | 55.42 | 55.55 | 55.34 | 55.54 | 26,049 | +0.29(+0.53%) |
Jun 30, 2021 | 55.00 | 55.26 | 55.00 | 55.24 | 24,548 | +0.21(+0.37%) |
Jun 29, 2021 | 55.21 | 55.28 | 55.00 | 55.04 | 36,078 | -0.03(-0.05%) |
Jun 28, 2021 | 55.23 | 55.23 | 54.99 | 55.07 | 105,758 | -0.06(-0.10%) |
Jun 25, 2021 | 54.95 | 55.12 | 54.95 | 55.12 | 14,273 | +0.30(+0.54%) |
Jun 24, 2021 | 54.86 | 54.86 | 54.66 | 54.83 | 18,725 | +0.32(+0.58%) |
Jun 23, 2021 | 54.72 | 54.72 | 54.51 | 54.51 | 13,431 | -0.20(-0.37%) |
Jun 22, 2021 | 54.64 | 54.83 | 54.55 | 54.71 | 17,218 | +0.07(+0.13%) |
Jun 21, 2021 | 54.06 | 54.64 | 54.06 | 54.64 | 14,371 | +0.89(+1.65%) |
Jun 18, 2021 | 54.28 | 54.28 | 53.74 | 53.75 | 36,161 | -0.88(-1.62%) |
Jun 17, 2021 | 55.03 | 55.03 | 54.41 | 54.64 | 29,142 | -0.38(-0.69%) |
Jun 16, 2021 | 55.50 | 55.50 | 54.87 | 55.02 | 15,171 | -0.38(-0.69%) |
Jun 15, 2021 | 55.44 | 55.52 | 55.29 | 55.40 | 24,848 | -0.08(-0.14%) |
Jun 14, 2021 | 55.51 | 55.51 | 55.23 | 55.48 | 41,128 | -0.12(-0.22%) |
Jun 11, 2021 | 55.71 | 55.71 | 55.39 | 55.60 | 41,535 | +0.10(+0.18%) |
Jun 10, 2021 | 55.51 | 55.63 | 55.50 | 55.50 | 10,900 | +0.10(+0.18%) |
Jun 09, 2021 | 55.63 | 55.63 | 55.40 | 55.40 | 25,630 | -0.06(-0.11%) |
Jun 08, 2021 | 55.52 | 55.52 | 55.34 | 55.46 | 19,616 | -0.08(-0.15%) |
Jun 07, 2021 | 55.73 | 55.73 | 55.48 | 55.54 | 18,343 | -0.06(-0.11%) |
Jun 04, 2021 | 55.58 | 55.62 | 55.45 | 55.61 | 22,650 | +0.27(+0.49%) |
Jun 03, 2021 | 55.16 | 55.35 | 55.08 | 55.33 | 15,134 | +0.05(+0.09%) |
Jun 02, 2021 | 55.25 | 55.36 | 55.13 | 55.28 | 21,086 | +0.13(+0.24%) |