Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.19 | 59.45 | 57.62 | 57.84 | 861,361 | -1.17(-1.99%) |
Aug 30, 2021 | 59.68 | 59.71 | 59.00 | 59.02 | 518,496 | -0.22(-0.36%) |
Aug 27, 2021 | 58.77 | 59.41 | 58.77 | 59.23 | 579,733 | +0.85(+1.46%) |
Aug 26, 2021 | 58.37 | 58.71 | 58.24 | 58.38 | 576,971 | -0.17(-0.28%) |
Aug 25, 2021 | 58.21 | 58.80 | 57.77 | 58.55 | 418,341 | +0.55(+0.94%) |
Aug 24, 2021 | 57.33 | 58.23 | 57.33 | 58.00 | 347,658 | +0.81(+1.42%) |
Aug 23, 2021 | 57.10 | 57.67 | 56.53 | 57.19 | 378,828 | +0.64(+1.12%) |
Aug 20, 2021 | 56.11 | 56.67 | 56.08 | 56.55 | 588,914 | +0.29(+0.52%) |
Aug 19, 2021 | 56.30 | 56.32 | 55.35 | 56.26 | 678,230 | -0.82(-1.44%) |
Aug 18, 2021 | 57.72 | 58.32 | 57.06 | 57.08 | 497,054 | -0.83(-1.43%) |
Aug 17, 2021 | 58.47 | 58.82 | 57.42 | 57.91 | 836,453 | -0.96(-1.63%) |
Aug 16, 2021 | 58.88 | 59.27 | 58.45 | 58.87 | 531,553 | -0.37(-0.63%) |
Aug 13, 2021 | 59.45 | 59.73 | 58.93 | 59.24 | 558,198 | -0.01(-0.02%) |
Aug 12, 2021 | 58.58 | 59.26 | 58.39 | 59.25 | 422,356 | +0.67(+1.15%) |
Aug 11, 2021 | 58.64 | 58.66 | 57.98 | 58.58 | 531,283 | +0.28(+0.49%) |
Aug 10, 2021 | 57.68 | 58.54 | 57.45 | 58.29 | 462,938 | +1.04(+1.81%) |
Aug 09, 2021 | 57.03 | 57.55 | 56.51 | 57.26 | 564,879 | +0.11(+0.19%) |
Aug 06, 2021 | 56.37 | 57.32 | 56.37 | 57.15 | 533,273 | +0.62(+1.09%) |
Aug 05, 2021 | 57.33 | 57.69 | 56.47 | 56.53 | 643,773 | -0.58(-1.01%) |
Aug 04, 2021 | 57.53 | 57.92 | 57.02 | 57.11 | 704,601 | -0.63(-1.08%) |
Aug 03, 2021 | 57.25 | 57.77 | 56.50 | 57.74 | 461,139 | +0.78(+1.37%) |
Aug 02, 2021 | 57.59 | 58.98 | 56.93 | 56.95 | 824,085 | -0.34(-0.60%) |
Jul 30, 2021 | 56.65 | 57.97 | 56.65 | 57.30 | 1,121,977 | +0.50(+0.88%) |
Jul 29, 2021 | 55.75 | 56.84 | 55.19 | 56.80 | 906,325 | +1.78(+3.23%) |
Jul 28, 2021 | 53.47 | 55.81 | 53.27 | 55.02 | 1,507,060 | +1.77(+3.32%) |
Jul 27, 2021 | 53.57 | 54.31 | 51.57 | 53.25 | 1,571,057 | -1.02(-1.87%) |
Jul 26, 2021 | 53.80 | 54.30 | 53.39 | 54.27 | 763,125 | +0.63(+1.17%) |
Jul 23, 2021 | 53.60 | 53.75 | 52.93 | 53.64 | 632,015 | +0.35(+0.66%) |
Jul 22, 2021 | 54.60 | 54.81 | 53.01 | 53.29 | 701,803 | -1.17(-2.15%) |
Jul 21, 2021 | 53.94 | 54.78 | 53.90 | 54.46 | 441,749 | +0.97(+1.81%) |
Jul 20, 2021 | 52.29 | 53.69 | 52.03 | 53.49 | 1,617,455 | +1.38(+2.64%) |
Jul 19, 2021 | 51.82 | 52.28 | 51.12 | 52.12 | 1,040,033 | -0.84(-1.59%) |
Jul 16, 2021 | 55.04 | 55.07 | 52.83 | 52.96 | 1,000,733 | -1.91(-3.47%) |
Jul 15, 2021 | 55.01 | 55.49 | 54.51 | 54.86 | 624,334 | -0.60(-1.08%) |
Jul 14, 2021 | 55.96 | 56.55 | 55.43 | 55.46 | 435,323 | -0.31(-0.56%) |
Jul 13, 2021 | 56.53 | 56.75 | 55.77 | 55.77 | 606,119 | -1.12(-1.98%) |
Jul 12, 2021 | 56.21 | 57.06 | 55.91 | 56.90 | 666,792 | +0.46(+0.81%) |
Jul 09, 2021 | 55.86 | 56.54 | 55.86 | 56.44 | 602,451 | +1.26(+2.29%) |
Jul 08, 2021 | 55.03 | 55.99 | 54.54 | 55.17 | 774,367 | -1.38(-2.44%) |
Jul 07, 2021 | 56.06 | 56.73 | 55.86 | 56.55 | 757,325 | +0.41(+0.73%) |
Jul 06, 2021 | 56.84 | 56.84 | 55.35 | 56.14 | 647,771 | -0.80(-1.41%) |
Jul 02, 2021 | 57.41 | 57.41 | 56.53 | 56.94 | 789,579 | -0.23(-0.41%) |
Jul 01, 2021 | 56.98 | 57.44 | 56.70 | 57.18 | 984,733 | +0.52(+0.91%) |
Jun 30, 2021 | 56.10 | 56.85 | 55.95 | 56.66 | 655,188 | +0.32(+0.57%) |
Jun 29, 2021 | 56.20 | 56.59 | 56.10 | 56.34 | 894,677 | +0.23(+0.42%) |
Jun 28, 2021 | 56.65 | 56.71 | 55.80 | 56.10 | 1,238,203 | -0.80(-1.41%) |
Jun 25, 2021 | 57.15 | 57.43 | 56.67 | 56.90 | 1,061,769 | +0.17(+0.29%) |
Jun 24, 2021 | 56.60 | 56.87 | 55.87 | 56.74 | 653,690 | +0.43(+0.76%) |
Jun 23, 2021 | 56.25 | 56.71 | 55.95 | 56.31 | 638,048 | +0.25(+0.45%) |
Jun 22, 2021 | 55.83 | 56.23 | 55.26 | 56.05 | 532,346 | +0.01(+0.02%) |
Jun 21, 2021 | 55.71 | 56.07 | 55.56 | 56.04 | 547,792 | +0.89(+1.61%) |
Jun 18, 2021 | 55.10 | 55.49 | 54.60 | 55.16 | 1,605,577 | -0.69(-1.24%) |
Jun 17, 2021 | 57.54 | 57.59 | 55.31 | 55.85 | 676,054 | -1.64(-2.86%) |
Jun 16, 2021 | 57.95 | 58.42 | 57.14 | 57.49 | 610,353 | -0.60(-1.03%) |
Jun 15, 2021 | 58.43 | 58.43 | 57.65 | 58.09 | 434,805 | -0.20(-0.34%) |
Jun 14, 2021 | 57.99 | 58.41 | 57.75 | 58.28 | 664,575 | +0.13(+0.22%) |
Jun 11, 2021 | 58.84 | 59.12 | 58.07 | 58.16 | 547,564 | -0.33(-0.57%) |
Jun 10, 2021 | 58.40 | 58.86 | 57.81 | 58.49 | 473,930 | +0.24(+0.42%) |
Jun 09, 2021 | 58.91 | 58.91 | 58.20 | 58.24 | 578,902 | -0.69(-1.18%) |
Jun 08, 2021 | 59.13 | 59.36 | 58.76 | 58.94 | 793,107 | -0.09(-0.15%) |
Jun 07, 2021 | 59.62 | 59.75 | 58.77 | 59.03 | 800,829 | -0.57(-0.95%) |
Jun 04, 2021 | 58.55 | 59.64 | 58.55 | 59.59 | 789,839 | +1.25(+2.14%) |
Jun 03, 2021 | 58.46 | 58.99 | 57.77 | 58.34 | 675,219 | -0.40(-0.68%) |
Jun 02, 2021 | 58.64 | 58.74 | 57.90 | 58.74 | 907,124 | +0.11(+0.18%) |