Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.00 | 62.27 | 60.79 | 61.10 | 782,391 | -0.90(-1.45%) |
Aug 30, 2021 | 61.74 | 62.35 | 61.34 | 62.00 | 633,001 | +0.73(+1.19%) |
Aug 27, 2021 | 60.08 | 61.63 | 60.08 | 61.27 | 880,288 | +1.34(+2.23%) |
Aug 26, 2021 | 60.12 | 60.62 | 59.64 | 59.93 | 602,494 | -0.10(-0.16%) |
Aug 25, 2021 | 59.23 | 60.19 | 59.18 | 60.03 | 956,057 | +0.80(+1.35%) |
Aug 24, 2021 | 59.06 | 59.55 | 58.80 | 59.23 | 505,698 | +0.16(+0.27%) |
Aug 23, 2021 | 59.39 | 59.53 | 58.36 | 59.07 | 689,868 | +0.15(+0.25%) |
Aug 20, 2021 | 57.67 | 59.00 | 57.67 | 58.92 | 501,345 | +1.32(+2.28%) |
Aug 19, 2021 | 57.96 | 58.32 | 57.49 | 57.61 | 663,690 | -1.22(-2.07%) |
Aug 18, 2021 | 58.43 | 59.54 | 58.43 | 58.82 | 478,076 | +0.11(+0.19%) |
Aug 17, 2021 | 59.13 | 59.32 | 58.01 | 58.72 | 504,255 | -0.93(-1.56%) |
Aug 16, 2021 | 59.76 | 59.98 | 59.42 | 59.65 | 659,518 | -0.32(-0.53%) |
Aug 13, 2021 | 59.48 | 60.24 | 59.37 | 59.96 | 445,112 | +0.34(+0.56%) |
Aug 12, 2021 | 59.82 | 59.82 | 59.21 | 59.63 | 519,149 | +0.02(+0.03%) |
Aug 11, 2021 | 58.97 | 59.75 | 58.57 | 59.61 | 675,124 | +0.81(+1.38%) |
Aug 10, 2021 | 58.52 | 59.05 | 58.22 | 58.80 | 353,674 | +0.28(+0.47%) |
Aug 09, 2021 | 58.81 | 58.81 | 58.15 | 58.52 | 328,226 | -0.41(-0.70%) |
Aug 06, 2021 | 58.60 | 59.09 | 58.37 | 58.93 | 438,131 | +0.67(+1.15%) |
Aug 05, 2021 | 58.49 | 58.75 | 57.79 | 58.26 | 485,327 | +0.06(+0.10%) |
Aug 04, 2021 | 59.02 | 59.31 | 58.15 | 58.20 | 636,105 | -1.07(-1.80%) |
Aug 03, 2021 | 58.67 | 59.48 | 58.10 | 59.27 | 654,822 | +0.87(+1.49%) |
Aug 02, 2021 | 59.26 | 60.47 | 58.37 | 58.40 | 982,140 | -0.40(-0.69%) |
Jul 30, 2021 | 57.94 | 59.16 | 57.94 | 58.81 | 787,926 | +0.59(+1.02%) |
Jul 29, 2021 | 57.26 | 58.82 | 57.26 | 58.21 | 833,114 | +1.09(+1.90%) |
Jul 28, 2021 | 56.48 | 57.46 | 56.13 | 57.13 | 770,945 | +0.94(+1.67%) |
Jul 27, 2021 | 56.43 | 56.43 | 54.89 | 56.19 | 799,405 | -0.57(-1.01%) |
Jul 26, 2021 | 56.28 | 56.94 | 56.10 | 56.76 | 622,108 | +0.52(+0.93%) |
Jul 23, 2021 | 55.94 | 56.27 | 55.73 | 56.24 | 768,133 | +1.30(+2.37%) |
Jul 22, 2021 | 55.76 | 55.76 | 54.81 | 54.93 | 482,924 | -0.84(-1.51%) |
Jul 21, 2021 | 54.96 | 56.10 | 54.92 | 55.77 | 628,398 | +1.33(+2.45%) |
Jul 20, 2021 | 53.13 | 54.95 | 53.13 | 54.44 | 977,390 | +1.50(+2.84%) |
Jul 19, 2021 | 53.14 | 53.43 | 52.55 | 52.94 | 1,054,909 | -1.25(-2.31%) |
Jul 16, 2021 | 55.81 | 56.03 | 54.02 | 54.19 | 881,506 | -1.30(-2.35%) |
Jul 15, 2021 | 55.77 | 56.28 | 55.17 | 55.50 | 637,908 | -0.84(-1.49%) |
Jul 14, 2021 | 57.19 | 57.90 | 56.30 | 56.34 | 957,904 | -0.04(-0.07%) |
Jul 13, 2021 | 56.98 | 57.12 | 56.21 | 56.38 | 454,588 | -0.85(-1.48%) |
Jul 12, 2021 | 57.15 | 57.46 | 56.94 | 57.23 | 588,701 | +0.05(+0.09%) |
Jul 09, 2021 | 56.16 | 57.50 | 56.05 | 57.18 | 607,937 | +1.47(+2.64%) |
Jul 08, 2021 | 55.31 | 56.44 | 54.82 | 55.70 | 910,544 | -1.07(-1.88%) |
Jul 07, 2021 | 56.44 | 57.00 | 55.71 | 56.77 | 627,164 | +0.40(+0.70%) |
Jul 06, 2021 | 57.72 | 57.72 | 55.71 | 56.38 | 909,760 | -1.28(-2.23%) |
Jul 02, 2021 | 57.40 | 57.75 | 57.23 | 57.66 | 401,767 | +0.32(+0.55%) |
Jul 01, 2021 | 57.57 | 57.72 | 56.94 | 57.34 | 655,819 | -0.06(-0.10%) |
Jun 30, 2021 | 57.35 | 57.63 | 56.89 | 57.40 | 664,057 | -0.22(-0.38%) |
Jun 29, 2021 | 57.44 | 57.87 | 57.17 | 57.62 | 625,461 | +0.10(+0.17%) |
Jun 28, 2021 | 57.15 | 57.76 | 56.91 | 57.52 | 794,168 | +0.78(+1.38%) |
Jun 25, 2021 | 56.98 | 57.34 | 56.49 | 56.74 | 2,806,853 | -0.10(-0.17%) |
Jun 24, 2021 | 56.36 | 57.05 | 56.01 | 56.84 | 636,278 | +0.97(+1.73%) |
Jun 23, 2021 | 56.25 | 56.30 | 55.85 | 55.87 | 484,156 | -0.37(-0.65%) |
Jun 22, 2021 | 56.02 | 56.45 | 55.51 | 56.24 | 714,357 | +0.22(+0.39%) |
Jun 21, 2021 | 55.43 | 56.24 | 54.86 | 56.02 | 1,209,165 | +1.05(+1.90%) |
Jun 18, 2021 | 56.54 | 56.85 | 54.65 | 54.97 | 2,465,230 | -2.14(-3.75%) |
Jun 17, 2021 | 57.36 | 58.22 | 55.53 | 57.12 | 2,152,237 | +1.25(+2.25%) |
Jun 16, 2021 | 55.90 | 56.35 | 55.48 | 55.86 | 1,251,526 | -0.09(-0.16%) |
Jun 15, 2021 | 56.52 | 56.73 | 55.80 | 55.95 | 1,001,059 | -0.78(-1.38%) |
Jun 14, 2021 | 57.43 | 57.80 | 56.60 | 56.73 | 1,389,389 | -0.44(-0.78%) |
Jun 11, 2021 | 57.04 | 57.39 | 56.63 | 57.18 | 690,638 | +0.54(+0.96%) |
Jun 10, 2021 | 56.97 | 56.97 | 56.25 | 56.63 | 525,574 | +0.04(+0.07%) |
Jun 09, 2021 | 56.89 | 57.13 | 56.51 | 56.59 | 516,437 | -0.39(-0.68%) |
Jun 08, 2021 | 57.45 | 57.56 | 56.93 | 56.98 | 710,679 | -0.29(-0.50%) |
Jun 07, 2021 | 57.11 | 57.42 | 56.83 | 57.26 | 559,527 | +0.17(+0.29%) |
Jun 04, 2021 | 56.27 | 57.14 | 56.18 | 57.10 | 667,937 | +1.16(+2.07%) |
Jun 03, 2021 | 55.45 | 56.14 | 55.12 | 55.94 | 511,812 | +0.01(+0.02%) |
Jun 02, 2021 | 55.75 | 56.24 | 55.33 | 55.93 | 683,353 | +0.18(+0.32%) |