Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.73 | 57.20 | 56.62 | 57.17 | 210,838 | +0.37(+0.65%) |
Aug 30, 2021 | 56.41 | 56.85 | 56.18 | 56.80 | 144,320 | +0.45(+0.80%) |
Aug 27, 2021 | 55.95 | 56.56 | 55.95 | 56.35 | 128,757 | +0.57(+1.02%) |
Aug 26, 2021 | 55.78 | 55.94 | 55.51 | 55.78 | 223,650 | +0.09(+0.16%) |
Aug 25, 2021 | 55.69 | 56.08 | 55.48 | 55.69 | 117,167 | +0.04(+0.07%) |
Aug 24, 2021 | 56.01 | 56.01 | 55.40 | 55.65 | 147,579 | -0.21(-0.38%) |
Aug 23, 2021 | 56.14 | 56.27 | 55.68 | 55.86 | 803,690 | -0.06(-0.11%) |
Aug 20, 2021 | 55.65 | 56.21 | 55.19 | 55.93 | 1,039,763 | +0.25(+0.45%) |
Aug 19, 2021 | 55.28 | 55.88 | 55.24 | 55.68 | 756,241 | +0.13(+0.23%) |
Aug 18, 2021 | 55.92 | 55.93 | 55.50 | 55.55 | 192,477 | -0.48(-0.85%) |
Aug 17, 2021 | 55.97 | 56.04 | 55.51 | 56.03 | 825,060 | -0.08(-0.15%) |
Aug 16, 2021 | 56.04 | 56.49 | 56.01 | 56.11 | 511,958 | -0.06(-0.10%) |
Aug 13, 2021 | 55.94 | 56.19 | 55.79 | 56.17 | 848,919 | +0.32(+0.58%) |
Aug 12, 2021 | 55.93 | 55.95 | 55.59 | 55.85 | 273,462 | +0.05(+0.08%) |
Aug 11, 2021 | 55.72 | 55.84 | 55.44 | 55.80 | 111,858 | +0.33(+0.60%) |
Aug 10, 2021 | 56.10 | 56.10 | 55.40 | 55.47 | 146,988 | -0.55(-0.98%) |
Aug 09, 2021 | 56.24 | 56.24 | 55.89 | 56.02 | 123,297 | -0.31(-0.55%) |
Aug 06, 2021 | 56.55 | 56.75 | 56.25 | 56.33 | 137,387 | -0.07(-0.13%) |
Aug 05, 2021 | 55.80 | 56.42 | 55.80 | 56.41 | 115,700 | +0.81(+1.45%) |
Aug 04, 2021 | 55.92 | 56.07 | 55.44 | 55.60 | 120,957 | -0.39(-0.69%) |
Aug 03, 2021 | 55.99 | 56.15 | 55.59 | 55.98 | 216,961 | +0.09(+0.16%) |
Aug 02, 2021 | 56.45 | 56.87 | 55.85 | 55.89 | 108,823 | -0.21(-0.38%) |
Jul 30, 2021 | 56.12 | 56.80 | 56.10 | 56.10 | 178,649 | +0.10(+0.18%) |
Jul 29, 2021 | 56.28 | 56.57 | 55.94 | 56.00 | 98,332 | -0.07(-0.13%) |
Jul 28, 2021 | 56.38 | 56.41 | 55.85 | 56.07 | 234,783 | -0.20(-0.36%) |
Jul 27, 2021 | 55.88 | 56.38 | 55.68 | 56.28 | 290,252 | +0.30(+0.54%) |
Jul 26, 2021 | 55.92 | 56.20 | 55.62 | 55.97 | 160,480 | +0.04(+0.07%) |
Jul 23, 2021 | 55.72 | 56.02 | 55.50 | 55.94 | 147,875 | +0.47(+0.84%) |
Jul 22, 2021 | 55.87 | 55.87 | 55.31 | 55.47 | 54,088 | -0.48(-0.85%) |
Jul 21, 2021 | 56.07 | 56.35 | 55.87 | 55.95 | 251,146 | +0.04(+0.07%) |
Jul 20, 2021 | 54.77 | 56.18 | 54.77 | 55.91 | 196,553 | +1.44(+2.65%) |
Jul 19, 2021 | 55.17 | 55.17 | 54.11 | 54.47 | 179,266 | -1.22(-2.19%) |
Jul 16, 2021 | 55.88 | 56.14 | 55.63 | 55.69 | 86,149 | +0.00(+0.00%) |
Jul 15, 2021 | 55.49 | 55.74 | 55.44 | 55.69 | 131,016 | +0.16(+0.28%) |
Jul 14, 2021 | 55.29 | 55.74 | 55.08 | 55.53 | 547,998 | +0.45(+0.82%) |
Jul 13, 2021 | 55.84 | 55.84 | 54.95 | 55.08 | 218,245 | -0.82(-1.46%) |
Jul 12, 2021 | 55.40 | 56.00 | 55.21 | 55.90 | 215,562 | +0.56(+1.01%) |
Jul 09, 2021 | 54.63 | 55.36 | 54.56 | 55.34 | 263,573 | +0.97(+1.79%) |
Jul 08, 2021 | 54.12 | 54.59 | 53.84 | 54.37 | 193,350 | -0.10(-0.19%) |
Jul 07, 2021 | 54.50 | 54.66 | 54.16 | 54.47 | 225,005 | +0.07(+0.13%) |
Jul 06, 2021 | 54.13 | 54.50 | 53.53 | 54.39 | 239,702 | +0.37(+0.68%) |
Jul 02, 2021 | 54.09 | 54.28 | 53.76 | 54.03 | 118,916 | +0.20(+0.38%) |
Jul 01, 2021 | 53.69 | 54.29 | 53.46 | 53.83 | 155,636 | +0.26(+0.48%) |
Jun 30, 2021 | 53.94 | 54.06 | 53.50 | 53.57 | 383,611 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,388 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.49 | 53.98 | 152,513 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,177 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,810 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.39 | 54.03 | 54.15 | 218,202 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,768 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,948 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,993 | -0.97(-1.79%) |
Jun 17, 2021 | 54.39 | 54.54 | 53.93 | 54.29 | 203,434 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.17 | 54.39 | 54.39 | 246,389 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,260 | -0.66(-1.19%) |
Jun 14, 2021 | 55.29 | 55.49 | 55.20 | 55.49 | 186,220 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.29 | 150,958 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,551 | +0.49(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.98 | 54.99 | 166,989 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,426 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,409 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,315 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,610 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,201 | +0.68(+1.29%) |