Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.81 | 53.85 | 53.40 | 53.54 | 49,043 | -0.30(-0.56%) |
Aug 30, 2021 | 53.59 | 53.85 | 53.59 | 53.85 | 16,748 | +0.32(+0.60%) |
Aug 27, 2021 | 52.97 | 53.52 | 52.86 | 53.52 | 9,853 | +0.50(+0.94%) |
Aug 26, 2021 | 52.87 | 53.10 | 52.79 | 53.03 | 6,980 | -0.03(-0.06%) |
Aug 25, 2021 | 53.63 | 53.63 | 53.02 | 53.06 | 7,350 | -0.57(-1.06%) |
Aug 24, 2021 | 53.83 | 53.84 | 53.61 | 53.63 | 2,996 | -0.48(-0.88%) |
Aug 23, 2021 | 53.93 | 54.13 | 53.93 | 54.11 | 8,307 | +0.01(+0.03%) |
Aug 20, 2021 | 54.29 | 54.29 | 53.95 | 54.09 | 6,712 | -0.14(-0.26%) |
Aug 19, 2021 | 54.21 | 54.26 | 54.17 | 54.24 | 2,958 | +0.38(+0.71%) |
Aug 18, 2021 | 53.85 | 53.93 | 53.64 | 53.85 | 5,277 | -0.14(-0.26%) |
Aug 17, 2021 | 54.05 | 54.14 | 53.99 | 54.00 | 6,085 | -0.07(-0.13%) |
Aug 16, 2021 | 54.14 | 54.46 | 54.07 | 54.07 | 9,490 | +0.42(+0.79%) |
Aug 13, 2021 | 53.00 | 53.64 | 52.98 | 53.64 | 6,861 | +0.81(+1.53%) |
Aug 12, 2021 | 52.82 | 52.84 | 52.57 | 52.84 | 2,914 | -0.17(-0.31%) |
Aug 11, 2021 | 52.86 | 53.13 | 52.63 | 53.00 | 11,380 | +0.19(+0.36%) |
Aug 10, 2021 | 53.14 | 53.14 | 52.81 | 52.81 | 6,267 | -0.31(-0.59%) |
Aug 09, 2021 | 53.62 | 53.65 | 53.13 | 53.13 | 6,857 | -0.33(-0.61%) |
Aug 06, 2021 | 53.66 | 53.66 | 53.45 | 53.45 | 3,696 | -0.95(-1.75%) |
Aug 05, 2021 | 54.53 | 54.57 | 54.31 | 54.40 | 4,877 | -0.61(-1.11%) |
Aug 04, 2021 | 55.48 | 55.66 | 54.53 | 55.01 | 13,166 | -0.05(-0.09%) |
Aug 03, 2021 | 55.15 | 55.18 | 55.00 | 55.06 | 6,047 | +0.04(+0.08%) |
Aug 02, 2021 | 54.64 | 55.30 | 54.49 | 55.02 | 28,902 | +0.71(+1.30%) |
Jul 30, 2021 | 54.34 | 54.35 | 54.20 | 54.32 | 22,818 | +0.47(+0.88%) |
Jul 29, 2021 | 53.74 | 53.94 | 53.74 | 53.84 | 3,021 | -0.46(-0.86%) |
Jul 28, 2021 | 54.19 | 54.31 | 53.66 | 54.31 | 2,811 | +0.08(+0.14%) |
Jul 27, 2021 | 54.12 | 54.23 | 54.01 | 54.23 | 2,756 | +0.68(+1.27%) |
Jul 26, 2021 | 53.70 | 53.82 | 53.51 | 53.55 | 6,164 | -0.05(-0.09%) |
Jul 23, 2021 | 53.36 | 53.63 | 53.36 | 53.60 | 2,919 | -0.31(-0.58%) |
Jul 22, 2021 | 53.54 | 54.21 | 53.54 | 53.91 | 3,520 | +0.45(+0.84%) |
Jul 21, 2021 | 53.82 | 53.82 | 53.36 | 53.46 | 2,069 | -1.03(-1.89%) |
Jul 20, 2021 | 55.40 | 55.41 | 54.33 | 54.49 | 6,015 | -0.27(-0.49%) |
Jul 19, 2021 | 54.09 | 54.93 | 54.09 | 54.75 | 9,931 | +1.40(+2.63%) |
Jul 16, 2021 | 52.95 | 53.40 | 52.95 | 53.35 | 3,775 | -0.03(-0.06%) |
Jul 15, 2021 | 53.11 | 53.48 | 53.11 | 53.38 | 3,672 | +0.72(+1.36%) |
Jul 14, 2021 | 52.32 | 52.75 | 52.32 | 52.67 | 1,312 | +0.72(+1.38%) |
Jul 13, 2021 | 52.63 | 52.63 | 51.95 | 51.95 | 2,602 | -0.39(-0.75%) |
Jul 12, 2021 | 52.68 | 52.68 | 52.34 | 52.34 | 2,044 | -0.22(-0.42%) |
Jul 09, 2021 | 52.79 | 52.86 | 52.56 | 52.56 | 4,716 | -0.84(-1.58%) |
Jul 08, 2021 | 53.65 | 53.65 | 53.22 | 53.41 | 2,813 | +0.38(+0.71%) |
Jul 07, 2021 | 53.04 | 53.04 | 53.03 | 53.03 | 6,170 | +0.55(+1.04%) |
Jul 06, 2021 | 51.88 | 52.53 | 51.88 | 52.48 | 5,592 | +0.71(+1.38%) |
Jul 02, 2021 | 51.35 | 51.77 | 51.35 | 51.77 | 1,417 | +0.64(+1.26%) |
Jul 01, 2021 | 51.35 | 51.35 | 50.88 | 51.13 | 2,344 | -0.18(-0.35%) |
Jun 30, 2021 | 51.30 | 51.63 | 51.30 | 51.31 | 8,632 | +0.33(+0.65%) |
Jun 29, 2021 | 50.93 | 51.12 | 50.91 | 50.97 | 8,944 | -0.06(-0.13%) |
Jun 28, 2021 | 50.76 | 51.09 | 50.76 | 51.04 | 1,371 | +0.56(+1.10%) |
Jun 25, 2021 | 50.85 | 50.86 | 50.38 | 50.48 | 3,915 | -0.39(-0.77%) |
Jun 24, 2021 | 50.76 | 50.87 | 50.76 | 50.87 | 1,159 | +0.02(+0.05%) |
Jun 23, 2021 | 50.76 | 51.09 | 50.76 | 50.85 | 3,076 | -0.28(-0.55%) |
Jun 22, 2021 | 50.80 | 51.13 | 50.74 | 51.13 | 2,018 | +0.17(+0.34%) |
Jun 21, 2021 | 51.02 | 51.04 | 50.80 | 50.96 | 9,279 | -0.33(-0.65%) |
Jun 18, 2021 | 50.49 | 51.29 | 50.49 | 51.29 | 2,511 | +0.80(+1.58%) |
Jun 17, 2021 | 50.14 | 50.88 | 50.14 | 50.49 | 4,131 | +0.53(+1.05%) |
Jun 16, 2021 | 51.15 | 51.19 | 49.89 | 49.97 | 5,168 | -0.99(-1.95%) |
Jun 15, 2021 | 50.85 | 50.97 | 50.85 | 50.96 | 2,012 | +0.09(+0.17%) |
Jun 14, 2021 | 51.27 | 51.27 | 50.87 | 50.87 | 5,909 | -0.56(-1.10%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.43 | 51.44 | 3,189 | -0.19(-0.36%) |
Jun 10, 2021 | 50.90 | 51.62 | 50.90 | 51.62 | 3,715 | +0.49(+0.95%) |
Jun 09, 2021 | 51.45 | 51.45 | 51.03 | 51.13 | 2,869 | +0.36(+0.72%) |
Jun 08, 2021 | 50.71 | 50.77 | 50.52 | 50.77 | 6,314 | +0.48(+0.96%) |
Jun 07, 2021 | 50.25 | 50.29 | 50.22 | 50.29 | 1,945 | -0.07(-0.15%) |
Jun 04, 2021 | 49.98 | 50.36 | 49.98 | 50.36 | 1,460 | +0.80(+1.62%) |
Jun 03, 2021 | 49.68 | 49.68 | 49.49 | 49.56 | 1,136 | -0.41(-0.83%) |
Jun 02, 2021 | 49.95 | 49.98 | 49.84 | 49.97 | 2,046 | +0.20(+0.39%) |