Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.72 | 54.30 | 53.11 | 53.59 | 314,936 | -0.19(-0.35%) |
Aug 30, 2021 | 55.96 | 55.96 | 53.65 | 53.78 | 271,286 | -1.86(-3.34%) |
Aug 27, 2021 | 53.94 | 55.75 | 53.64 | 55.64 | 316,336 | +1.83(+3.40%) |
Aug 26, 2021 | 54.61 | 55.43 | 53.66 | 53.81 | 228,584 | -1.23(-2.23%) |
Aug 25, 2021 | 55.47 | 55.83 | 54.98 | 55.04 | 190,088 | -0.14(-0.25%) |
Aug 24, 2021 | 53.72 | 55.47 | 53.30 | 55.18 | 646,948 | +1.54(+2.87%) |
Aug 23, 2021 | 53.81 | 54.00 | 52.59 | 53.64 | 1,875,678 | +0.97(+1.84%) |
Aug 20, 2021 | 52.62 | 53.06 | 52.17 | 52.67 | 724,126 | -0.14(-0.27%) |
Aug 19, 2021 | 54.00 | 54.46 | 52.17 | 52.81 | 308,257 | -1.77(-3.24%) |
Aug 18, 2021 | 55.39 | 56.02 | 54.51 | 54.58 | 329,217 | -1.02(-1.83%) |
Aug 17, 2021 | 56.10 | 56.83 | 55.30 | 55.60 | 257,645 | -1.11(-1.96%) |
Aug 16, 2021 | 57.58 | 57.58 | 56.42 | 56.71 | 390,193 | -1.05(-1.82%) |
Aug 13, 2021 | 58.31 | 58.51 | 57.19 | 57.76 | 277,726 | -0.68(-1.16%) |
Aug 12, 2021 | 58.68 | 59.06 | 58.15 | 58.44 | 393,284 | +0.09(+0.15%) |
Aug 11, 2021 | 58.02 | 58.36 | 56.73 | 58.35 | 580,077 | +0.80(+1.39%) |
Aug 10, 2021 | 56.50 | 57.85 | 56.29 | 57.55 | 580,537 | +1.09(+1.93%) |
Aug 09, 2021 | 56.87 | 57.42 | 56.25 | 56.46 | 252,556 | -1.20(-2.08%) |
Aug 06, 2021 | 57.42 | 58.08 | 57.01 | 57.66 | 233,420 | +0.76(+1.34%) |
Aug 05, 2021 | 56.76 | 57.83 | 56.32 | 56.90 | 226,513 | +0.71(+1.26%) |
Aug 04, 2021 | 56.62 | 57.22 | 55.45 | 56.19 | 354,756 | -1.19(-2.07%) |
Aug 03, 2021 | 56.76 | 57.46 | 55.29 | 57.38 | 416,171 | +0.55(+0.97%) |
Aug 02, 2021 | 58.33 | 59.14 | 56.55 | 56.83 | 488,319 | -1.08(-1.86%) |
Jul 30, 2021 | 60.02 | 60.02 | 57.10 | 57.91 | 525,886 | -2.31(-3.84%) |
Jul 29, 2021 | 59.99 | 60.97 | 59.00 | 60.22 | 272,364 | +0.79(+1.33%) |
Jul 28, 2021 | 59.39 | 59.88 | 58.29 | 59.43 | 325,758 | +0.61(+1.04%) |
Jul 27, 2021 | 59.14 | 59.63 | 58.35 | 58.82 | 320,167 | -0.98(-1.64%) |
Jul 26, 2021 | 59.06 | 60.02 | 59.06 | 59.80 | 270,114 | +0.59(+1.00%) |
Jul 23, 2021 | 58.86 | 59.34 | 58.10 | 59.21 | 281,054 | +0.60(+1.02%) |
Jul 22, 2021 | 59.13 | 59.38 | 58.37 | 58.61 | 260,531 | -0.67(-1.13%) |
Jul 21, 2021 | 59.36 | 60.50 | 58.66 | 59.28 | 472,126 | +0.62(+1.06%) |
Jul 20, 2021 | 56.01 | 58.93 | 55.68 | 58.66 | 657,125 | +2.74(+4.90%) |
Jul 19, 2021 | 56.31 | 56.77 | 55.52 | 55.92 | 496,381 | -1.37(-2.39%) |
Jul 16, 2021 | 58.24 | 58.24 | 56.92 | 57.29 | 1,218,701 | -0.46(-0.80%) |
Jul 15, 2021 | 57.53 | 58.45 | 57.40 | 57.75 | 241,935 | -0.44(-0.76%) |
Jul 14, 2021 | 59.47 | 60.27 | 57.91 | 58.19 | 224,481 | -0.83(-1.41%) |
Jul 13, 2021 | 59.79 | 60.17 | 58.74 | 59.02 | 216,305 | -1.35(-2.24%) |
Jul 12, 2021 | 59.62 | 60.63 | 59.50 | 60.37 | 310,706 | +0.02(+0.03%) |
Jul 09, 2021 | 59.45 | 60.88 | 59.03 | 60.35 | 406,608 | +1.84(+3.14%) |
Jul 08, 2021 | 57.93 | 59.24 | 57.32 | 58.51 | 492,127 | -0.43(-0.73%) |
Jul 07, 2021 | 58.94 | 59.51 | 57.84 | 58.94 | 324,413 | -0.36(-0.61%) |
Jul 06, 2021 | 60.82 | 61.12 | 59.08 | 59.30 | 801,632 | -1.70(-2.79%) |
Jul 02, 2021 | 61.41 | 61.48 | 60.72 | 61.00 | 411,369 | -0.57(-0.93%) |
Jul 01, 2021 | 61.07 | 62.15 | 60.87 | 61.57 | 522,100 | +0.93(+1.53%) |
Jun 30, 2021 | 60.19 | 61.52 | 59.81 | 60.64 | 412,081 | +0.45(+0.75%) |
Jun 29, 2021 | 61.71 | 62.11 | 60.13 | 60.19 | 478,835 | -1.13(-1.84%) |
Jun 28, 2021 | 63.04 | 63.46 | 60.71 | 61.32 | 429,282 | -2.16(-3.40%) |
Jun 25, 2021 | 63.67 | 64.58 | 62.89 | 63.48 | 553,790 | -0.18(-0.28%) |
Jun 24, 2021 | 63.61 | 63.96 | 62.41 | 63.66 | 306,506 | +0.63(+1.00%) |
Jun 23, 2021 | 63.82 | 64.23 | 62.94 | 63.03 | 208,833 | -0.64(-1.01%) |
Jun 22, 2021 | 63.31 | 64.07 | 62.52 | 63.67 | 197,393 | +0.09(+0.14%) |
Jun 21, 2021 | 62.44 | 63.60 | 62.15 | 63.58 | 180,403 | +1.89(+3.06%) |
Jun 18, 2021 | 61.16 | 62.42 | 60.69 | 61.69 | 613,541 | -1.06(-1.69%) |
Jun 17, 2021 | 65.91 | 66.28 | 62.38 | 62.75 | 425,771 | -3.41(-5.15%) |
Jun 16, 2021 | 66.85 | 67.00 | 66.07 | 66.16 | 184,490 | -0.97(-1.44%) |
Jun 15, 2021 | 65.80 | 67.26 | 65.24 | 67.13 | 228,248 | +1.63(+2.49%) |
Jun 14, 2021 | 66.95 | 67.05 | 65.11 | 65.50 | 242,016 | -1.38(-2.06%) |
Jun 11, 2021 | 66.53 | 66.89 | 65.80 | 66.88 | 161,478 | +0.95(+1.44%) |
Jun 10, 2021 | 68.31 | 68.38 | 65.92 | 65.93 | 282,169 | -1.58(-2.34%) |
Jun 09, 2021 | 68.00 | 68.28 | 67.20 | 67.51 | 310,050 | -0.24(-0.35%) |
Jun 08, 2021 | 66.69 | 68.05 | 65.72 | 67.75 | 257,411 | +0.92(+1.38%) |
Jun 07, 2021 | 68.28 | 68.60 | 66.53 | 66.83 | 503,679 | -1.27(-1.86%) |
Jun 04, 2021 | 66.69 | 68.19 | 65.75 | 68.10 | 446,223 | +1.47(+2.21%) |
Jun 03, 2021 | 66.36 | 66.89 | 65.94 | 66.63 | 434,827 | -0.16(-0.24%) |
Jun 02, 2021 | 66.75 | 67.88 | 65.98 | 66.79 | 400,787 | +0.37(+0.56%) |