Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.47 | 53.75 | 52.75 | 52.75 | 3,836 | +0.14(+0.27%) |
Aug 30, 2021 | 53.00 | 53.64 | 52.61 | 52.61 | 4,393 | -0.53(-1.00%) |
Aug 27, 2021 | 52.82 | 54.33 | 52.82 | 53.14 | 9,464 | +0.12(+0.23%) |
Aug 26, 2021 | 52.50 | 53.48 | 52.30 | 53.02 | 13,217 | +0.52(+0.99%) |
Aug 25, 2021 | 54.25 | 54.25 | 52.50 | 52.50 | 8,342 | -1.28(-2.38%) |
Aug 24, 2021 | 53.90 | 54.26 | 53.15 | 53.78 | 5,390 | +0.47(+0.88%) |
Aug 23, 2021 | 53.26 | 53.93 | 53.20 | 53.31 | 2,265 | +0.46(+0.87%) |
Aug 20, 2021 | 52.45 | 53.72 | 52.45 | 52.85 | 6,559 | -0.05(-0.09%) |
Aug 19, 2021 | 52.30 | 53.06 | 51.96 | 52.90 | 10,257 | +0.40(+0.76%) |
Aug 18, 2021 | 52.91 | 54.47 | 52.16 | 52.50 | 12,142 | +0.00(+0.00%) |
Aug 17, 2021 | 52.50 | 52.91 | 51.98 | 52.50 | 8,366 | +0.00(+0.00%) |
Aug 16, 2021 | 52.44 | 53.00 | 51.26 | 52.50 | 4,556 | -0.50(-0.94%) |
Aug 13, 2021 | 52.10 | 53.00 | 52.10 | 53.00 | 10,184 | +0.50(+0.95%) |
Aug 12, 2021 | 52.52 | 52.63 | 51.98 | 52.50 | 11,263 | -0.26(-0.49%) |
Aug 11, 2021 | 52.51 | 53.00 | 52.50 | 52.76 | 8,911 | -0.23(-0.43%) |
Aug 10, 2021 | 52.99 | 53.87 | 52.82 | 52.99 | 5,388 | +0.48(+0.91%) |
Aug 09, 2021 | 52.50 | 53.00 | 52.19 | 52.51 | 23,522 | -0.29(-0.55%) |
Aug 06, 2021 | 52.86 | 53.00 | 51.79 | 52.80 | 4,354 | -0.15(-0.28%) |
Aug 05, 2021 | 52.50 | 53.00 | 52.27 | 52.95 | 5,713 | +0.45(+0.86%) |
Aug 04, 2021 | 52.50 | 52.70 | 52.07 | 52.50 | 6,901 | +0.00(+0.00%) |
Aug 03, 2021 | 52.50 | 52.54 | 52.13 | 52.50 | 5,519 | -0.01(-0.02%) |
Aug 02, 2021 | 52.60 | 52.65 | 51.91 | 52.51 | 20,663 | +0.02(+0.04%) |
Jul 30, 2021 | 56.15 | 56.15 | 52.19 | 52.49 | 5,577 | -1.21(-2.25%) |
Jul 29, 2021 | 54.88 | 54.88 | 52.60 | 53.70 | 5,117 | +0.46(+0.86%) |
Jul 28, 2021 | 52.66 | 53.90 | 52.54 | 53.24 | 8,367 | +0.36(+0.68%) |
Jul 27, 2021 | 52.50 | 52.88 | 52.22 | 52.88 | 5,648 | -0.10(-0.19%) |
Jul 26, 2021 | 53.35 | 53.95 | 52.62 | 52.98 | 3,521 | -0.19(-0.36%) |
Jul 23, 2021 | 53.50 | 54.44 | 53.17 | 53.17 | 1,918 | -0.43(-0.80%) |
Jul 22, 2021 | 53.50 | 54.36 | 52.29 | 53.60 | 6,697 | -0.02(-0.04%) |
Jul 21, 2021 | 53.89 | 54.50 | 52.69 | 53.62 | 9,928 | +0.51(+0.96%) |
Jul 20, 2021 | 53.49 | 55.60 | 52.73 | 53.11 | 21,910 | +0.26(+0.49%) |
Jul 19, 2021 | 52.50 | 53.38 | 52.02 | 52.85 | 8,796 | +0.60(+1.15%) |
Jul 16, 2021 | 53.18 | 53.18 | 52.19 | 52.25 | 5,916 | -0.03(-0.06%) |
Jul 15, 2021 | 52.90 | 54.12 | 52.28 | 52.28 | 2,922 | +0.00(+0.00%) |
Jul 14, 2021 | 52.06 | 52.48 | 51.14 | 52.28 | 4,132 | +0.03(+0.06%) |
Jul 13, 2021 | 52.48 | 53.38 | 52.25 | 52.25 | 5,403 | -0.32(-0.61%) |
Jul 12, 2021 | 52.97 | 53.24 | 52.10 | 52.57 | 2,747 | -0.79(-1.48%) |
Jul 09, 2021 | 53.86 | 53.86 | 53.35 | 53.36 | 1,613 | +0.70(+1.33%) |
Jul 08, 2021 | 53.06 | 53.06 | 51.61 | 52.66 | 4,189 | -0.23(-0.43%) |
Jul 07, 2021 | 52.50 | 52.89 | 52.50 | 52.89 | 2,969 | +0.24(+0.46%) |
Jul 06, 2021 | 53.92 | 55.19 | 52.65 | 52.65 | 2,481 | -0.12(-0.23%) |
Jul 02, 2021 | 54.21 | 54.21 | 52.77 | 52.77 | 2,359 | -0.73(-1.36%) |
Jul 01, 2021 | 54.00 | 54.75 | 52.94 | 53.50 | 6,170 | -0.01(-0.02%) |
Jun 30, 2021 | 53.15 | 55.00 | 53.15 | 53.51 | 8,304 | -0.46(-0.85%) |
Jun 29, 2021 | 53.50 | 54.21 | 50.89 | 53.97 | 41,692 | +0.57(+1.07%) |
Jun 28, 2021 | 53.55 | 54.01 | 52.78 | 53.40 | 26,247 | +0.71(+1.35%) |
Jun 25, 2021 | 56.93 | 57.44 | 49.58 | 52.69 | 107,955 | -3.51(-6.25%) |
Jun 24, 2021 | 56.20 | 56.20 | 56.20 | 56.20 | 2,001 | +0.30(+0.54%) |
Jun 23, 2021 | 56.23 | 56.23 | 55.00 | 55.90 | 9,966 | +0.10(+0.18%) |
Jun 22, 2021 | 55.58 | 56.05 | 54.56 | 55.80 | 8,692 | -0.20(-0.36%) |
Jun 21, 2021 | 53.12 | 56.93 | 53.12 | 56.00 | 7,804 | +1.11(+2.02%) |
Jun 18, 2021 | 55.63 | 55.90 | 54.04 | 54.89 | 17,939 | -1.62(-2.87%) |
Jun 17, 2021 | 58.13 | 58.15 | 56.02 | 56.51 | 13,001 | -1.48(-2.55%) |
Jun 16, 2021 | 57.00 | 57.99 | 57.00 | 57.99 | 4,560 | +0.89(+1.56%) |
Jun 15, 2021 | 57.40 | 58.02 | 56.26 | 57.10 | 8,826 | +0.07(+0.12%) |
Jun 14, 2021 | 59.06 | 59.10 | 56.92 | 57.03 | 9,279 | -2.57(-4.31%) |
Jun 11, 2021 | 59.27 | 60.52 | 59.25 | 59.60 | 3,176 | +0.05(+0.08%) |
Jun 10, 2021 | 59.29 | 59.71 | 58.47 | 59.55 | 10,067 | +0.61(+1.03%) |
Jun 09, 2021 | 58.94 | 58.94 | 58.94 | 58.94 | 1,475 | -0.37(-0.62%) |
Jun 08, 2021 | 58.51 | 59.73 | 58.19 | 59.31 | 5,485 | +0.61(+1.04%) |
Jun 07, 2021 | 58.66 | 59.14 | 58.66 | 58.70 | 2,633 | +0.19(+0.32%) |
Jun 04, 2021 | 59.05 | 59.73 | 58.20 | 58.51 | 7,062 | -0.28(-0.48%) |
Jun 03, 2021 | 60.59 | 60.59 | 58.60 | 58.79 | 5,719 | -1.81(-2.99%) |
Jun 02, 2021 | 61.70 | 61.70 | 60.24 | 60.60 | 8,941 | -0.72(-1.17%) |