Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.38 | 56.38 | 55.61 | 55.89 | 29,037 | -0.39(-0.70%) |
Aug 30, 2021 | 56.77 | 56.77 | 56.28 | 56.29 | 29,713 | -0.30(-0.54%) |
Aug 27, 2021 | 55.50 | 56.80 | 55.50 | 56.59 | 37,764 | +1.38(+2.50%) |
Aug 26, 2021 | 55.80 | 55.87 | 55.12 | 55.21 | 57,999 | -0.59(-1.06%) |
Aug 25, 2021 | 55.50 | 56.07 | 55.35 | 55.80 | 40,524 | +0.24(+0.43%) |
Aug 24, 2021 | 55.09 | 55.77 | 55.09 | 55.56 | 45,160 | +0.92(+1.69%) |
Aug 23, 2021 | 54.19 | 54.87 | 54.19 | 54.64 | 81,285 | +1.01(+1.88%) |
Aug 20, 2021 | 53.34 | 53.80 | 53.16 | 53.63 | 48,201 | +0.38(+0.72%) |
Aug 19, 2021 | 53.74 | 53.81 | 53.01 | 53.24 | 85,746 | -1.36(-2.50%) |
Aug 18, 2021 | 54.88 | 55.45 | 54.61 | 54.61 | 77,912 | -0.57(-1.04%) |
Aug 17, 2021 | 55.88 | 55.88 | 54.48 | 55.18 | 69,051 | -1.16(-2.06%) |
Aug 16, 2021 | 56.47 | 56.55 | 55.59 | 56.34 | 345,458 | -0.69(-1.20%) |
Aug 13, 2021 | 57.08 | 57.35 | 56.93 | 57.03 | 35,297 | +0.00(+0.00%) |
Aug 12, 2021 | 57.04 | 57.12 | 56.13 | 57.03 | 42,222 | -0.12(-0.22%) |
Aug 11, 2021 | 56.64 | 57.15 | 56.32 | 57.15 | 57,444 | +0.94(+1.68%) |
Aug 10, 2021 | 54.88 | 56.35 | 54.88 | 56.21 | 101,966 | +1.42(+2.59%) |
Aug 09, 2021 | 54.40 | 54.89 | 54.15 | 54.79 | 70,810 | +0.13(+0.24%) |
Aug 06, 2021 | 54.23 | 54.80 | 54.17 | 54.66 | 49,954 | +0.81(+1.51%) |
Aug 05, 2021 | 54.06 | 54.48 | 53.82 | 53.85 | 177,409 | -0.01(-0.03%) |
Aug 04, 2021 | 54.90 | 54.94 | 53.86 | 53.86 | 211,741 | -1.28(-2.33%) |
Aug 03, 2021 | 54.52 | 55.15 | 53.80 | 55.14 | 91,590 | +0.70(+1.28%) |
Aug 02, 2021 | 55.50 | 56.21 | 54.42 | 54.45 | 518,212 | -0.73(-1.33%) |
Jul 30, 2021 | 55.15 | 55.99 | 55.02 | 55.18 | 45,152 | -0.18(-0.33%) |
Jul 29, 2021 | 54.83 | 55.57 | 54.83 | 55.36 | 271,836 | +1.05(+1.93%) |
Jul 28, 2021 | 53.98 | 54.57 | 53.42 | 54.31 | 58,362 | +0.39(+0.73%) |
Jul 27, 2021 | 53.78 | 54.21 | 53.05 | 53.92 | 95,950 | -0.10(-0.18%) |
Jul 26, 2021 | 53.20 | 54.02 | 53.20 | 54.02 | 37,031 | +0.86(+1.61%) |
Jul 23, 2021 | 53.31 | 53.31 | 52.62 | 53.16 | 36,282 | +0.29(+0.54%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.47 | 52.87 | 67,184 | -0.36(-0.68%) |
Jul 21, 2021 | 52.80 | 53.52 | 52.80 | 53.24 | 80,391 | +0.82(+1.56%) |
Jul 20, 2021 | 51.40 | 52.65 | 51.08 | 52.42 | 145,218 | +1.17(+2.29%) |
Jul 19, 2021 | 51.44 | 51.51 | 50.62 | 51.24 | 238,951 | -1.32(-2.50%) |
Jul 16, 2021 | 54.29 | 54.29 | 52.49 | 52.56 | 110,756 | -1.44(-2.67%) |
Jul 15, 2021 | 53.79 | 54.56 | 53.68 | 54.00 | 83,820 | -0.12(-0.23%) |
Jul 14, 2021 | 54.67 | 55.10 | 54.05 | 54.12 | 70,942 | -0.25(-0.46%) |
Jul 13, 2021 | 55.10 | 55.10 | 54.26 | 54.37 | 43,462 | -0.87(-1.57%) |
Jul 12, 2021 | 54.66 | 55.43 | 54.49 | 55.24 | 53,054 | +0.16(+0.29%) |
Jul 09, 2021 | 54.30 | 55.17 | 54.30 | 55.08 | 55,489 | +1.65(+3.09%) |
Jul 08, 2021 | 53.30 | 53.97 | 52.83 | 53.43 | 66,873 | -0.95(-1.75%) |
Jul 07, 2021 | 53.88 | 54.44 | 53.52 | 54.38 | 113,980 | +0.60(+1.12%) |
Jul 06, 2021 | 55.07 | 55.07 | 53.42 | 53.78 | 378,714 | -1.25(-2.27%) |
Jul 02, 2021 | 55.19 | 55.19 | 54.73 | 55.03 | 95,435 | -0.09(-0.16%) |
Jul 01, 2021 | 55.23 | 55.51 | 54.92 | 55.11 | 1,114,247 | +0.30(+0.54%) |
Jun 30, 2021 | 54.21 | 54.85 | 54.21 | 54.82 | 175,314 | +0.53(+0.98%) |
Jun 29, 2021 | 54.47 | 54.59 | 54.13 | 54.28 | 86,719 | +0.11(+0.21%) |
Jun 28, 2021 | 55.10 | 55.10 | 54.05 | 54.17 | 43,073 | -0.80(-1.46%) |
Jun 25, 2021 | 55.27 | 55.45 | 54.93 | 54.97 | 49,900 | +0.02(+0.03%) |
Jun 24, 2021 | 54.89 | 55.20 | 54.51 | 54.95 | 46,873 | +0.38(+0.70%) |
Jun 23, 2021 | 55.01 | 55.29 | 54.53 | 54.57 | 39,345 | -0.25(-0.45%) |
Jun 22, 2021 | 54.86 | 55.08 | 54.36 | 54.82 | 55,574 | +0.05(+0.09%) |
Jun 21, 2021 | 54.03 | 54.81 | 54.03 | 54.77 | 73,252 | +1.31(+2.46%) |
Jun 18, 2021 | 53.90 | 54.13 | 53.41 | 53.46 | 76,794 | -1.01(-1.85%) |
Jun 17, 2021 | 56.23 | 56.24 | 53.71 | 54.47 | 213,289 | -2.07(-3.67%) |
Jun 16, 2021 | 57.22 | 57.22 | 56.35 | 56.54 | 88,188 | -0.75(-1.31%) |
Jun 15, 2021 | 57.44 | 57.44 | 56.66 | 57.29 | 105,406 | -0.11(-0.20%) |
Jun 14, 2021 | 58.41 | 58.41 | 57.18 | 57.41 | 61,638 | -1.04(-1.77%) |
Jun 11, 2021 | 58.59 | 58.88 | 58.12 | 58.44 | 56,162 | +0.24(+0.41%) |
Jun 10, 2021 | 59.09 | 59.12 | 58.16 | 58.21 | 30,261 | -0.49(-0.84%) |
Jun 09, 2021 | 59.18 | 59.18 | 58.68 | 58.70 | 38,829 | -0.49(-0.84%) |
Jun 08, 2021 | 58.83 | 59.32 | 58.30 | 59.19 | 55,507 | +0.36(+0.61%) |
Jun 07, 2021 | 59.59 | 59.59 | 58.63 | 58.83 | 93,838 | -0.64(-1.07%) |
Jun 04, 2021 | 59.63 | 59.63 | 59.07 | 59.47 | 157,054 | +0.20(+0.34%) |
Jun 03, 2021 | 58.96 | 59.29 | 58.41 | 59.27 | 54,732 | -0.13(-0.22%) |
Jun 02, 2021 | 60.33 | 60.33 | 59.27 | 59.40 | 174,303 | -0.66(-1.09%) |