Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.24 | 57.43 | 56.83 | 57.13 | 1,016,915 | -0.11(-0.19%) |
Aug 30, 2021 | 57.48 | 57.78 | 57.10 | 57.24 | 890,130 | +0.06(+0.10%) |
Aug 27, 2021 | 56.87 | 57.42 | 56.62 | 57.18 | 1,218,861 | +0.46(+0.81%) |
Aug 26, 2021 | 56.89 | 57.05 | 56.28 | 56.72 | 765,469 | -0.03(-0.05%) |
Aug 25, 2021 | 56.35 | 57.48 | 56.10 | 56.75 | 918,410 | +0.48(+0.85%) |
Aug 24, 2021 | 56.19 | 56.33 | 55.87 | 56.27 | 1,577,811 | +0.41(+0.73%) |
Aug 23, 2021 | 55.17 | 55.88 | 54.97 | 55.86 | 2,475,458 | +0.87(+1.58%) |
Aug 20, 2021 | 54.90 | 55.16 | 54.58 | 54.99 | 2,361,541 | +0.03(+0.05%) |
Aug 19, 2021 | 54.44 | 55.16 | 54.26 | 54.96 | 982,400 | +0.17(+0.31%) |
Aug 18, 2021 | 55.60 | 55.95 | 54.73 | 54.79 | 1,430,176 | -0.61(-1.10%) |
Aug 17, 2021 | 55.74 | 55.84 | 54.96 | 55.40 | 1,117,167 | -0.59(-1.05%) |
Aug 16, 2021 | 55.75 | 56.05 | 55.36 | 55.99 | 737,661 | +0.07(+0.13%) |
Aug 13, 2021 | 56.34 | 56.39 | 55.81 | 55.92 | 569,917 | -0.19(-0.34%) |
Aug 12, 2021 | 56.50 | 56.54 | 55.61 | 56.11 | 801,441 | -0.35(-0.62%) |
Aug 11, 2021 | 56.54 | 56.89 | 55.83 | 56.46 | 892,154 | +0.01(+0.02%) |
Aug 10, 2021 | 56.94 | 57.01 | 56.23 | 56.45 | 918,063 | -0.41(-0.72%) |
Aug 09, 2021 | 56.76 | 57.46 | 56.60 | 56.86 | 393,957 | +0.00(+0.00%) |
Aug 06, 2021 | 56.87 | 57.34 | 56.80 | 56.86 | 428,812 | +0.06(+0.11%) |
Aug 05, 2021 | 56.87 | 57.10 | 56.47 | 56.80 | 517,594 | -0.15(-0.26%) |
Aug 04, 2021 | 58.00 | 58.15 | 56.93 | 56.95 | 740,926 | -1.34(-2.30%) |
Aug 03, 2021 | 57.85 | 58.44 | 57.37 | 58.29 | 680,414 | +0.46(+0.80%) |
Aug 02, 2021 | 58.48 | 58.85 | 57.76 | 57.83 | 739,890 | -0.31(-0.53%) |
Jul 30, 2021 | 57.49 | 58.32 | 57.31 | 58.14 | 756,212 | +0.36(+0.62%) |
Jul 29, 2021 | 57.19 | 58.31 | 57.10 | 57.78 | 650,538 | +0.99(+1.74%) |
Jul 28, 2021 | 56.28 | 57.14 | 56.09 | 56.79 | 676,257 | +0.34(+0.60%) |
Jul 27, 2021 | 56.50 | 56.55 | 55.65 | 56.45 | 699,008 | -0.16(-0.28%) |
Jul 26, 2021 | 56.12 | 56.97 | 56.10 | 56.61 | 807,006 | +0.40(+0.71%) |
Jul 23, 2021 | 55.71 | 56.38 | 55.25 | 56.21 | 748,019 | +0.79(+1.43%) |
Jul 22, 2021 | 55.54 | 55.59 | 54.78 | 55.42 | 665,627 | -0.13(-0.23%) |
Jul 21, 2021 | 54.77 | 55.72 | 54.32 | 55.55 | 1,288,048 | +1.01(+1.85%) |
Jul 20, 2021 | 54.50 | 54.88 | 54.05 | 54.54 | 1,416,418 | +0.39(+0.72%) |
Jul 19, 2021 | 54.15 | 54.46 | 53.66 | 54.15 | 1,686,308 | -0.90(-1.63%) |
Jul 16, 2021 | 56.51 | 56.70 | 54.99 | 55.05 | 1,483,325 | -1.44(-2.55%) |
Jul 15, 2021 | 56.70 | 57.00 | 56.11 | 56.49 | 630,441 | -0.47(-0.83%) |
Jul 14, 2021 | 57.10 | 57.49 | 56.77 | 56.96 | 660,530 | +0.10(+0.18%) |
Jul 13, 2021 | 57.05 | 57.23 | 56.48 | 56.86 | 937,662 | +0.10(+0.18%) |
Jul 12, 2021 | 57.88 | 57.96 | 56.44 | 56.76 | 991,944 | -0.90(-1.56%) |
Jul 09, 2021 | 56.88 | 57.78 | 56.88 | 57.66 | 933,104 | +1.18(+2.09%) |
Jul 08, 2021 | 55.98 | 57.19 | 55.44 | 56.48 | 878,181 | -0.32(-0.56%) |
Jul 07, 2021 | 57.82 | 58.02 | 56.22 | 56.80 | 1,074,169 | -0.93(-1.61%) |
Jul 06, 2021 | 58.27 | 58.38 | 57.16 | 57.73 | 843,676 | -0.19(-0.33%) |
Jul 02, 2021 | 57.95 | 58.13 | 57.50 | 57.92 | 643,154 | +0.12(+0.21%) |
Jul 01, 2021 | 57.13 | 58.44 | 57.13 | 57.80 | 1,361,331 | +0.91(+1.60%) |
Jun 30, 2021 | 57.25 | 57.40 | 56.56 | 56.89 | 1,105,237 | -0.43(-0.75%) |
Jun 29, 2021 | 57.67 | 57.74 | 56.91 | 57.32 | 629,078 | -0.21(-0.37%) |
Jun 28, 2021 | 58.15 | 58.15 | 57.39 | 57.53 | 895,191 | -0.61(-1.05%) |
Jun 25, 2021 | 57.81 | 58.48 | 57.72 | 58.14 | 1,847,778 | +0.49(+0.85%) |
Jun 24, 2021 | 57.80 | 58.06 | 57.04 | 57.65 | 1,099,895 | +0.47(+0.82%) |
Jun 23, 2021 | 57.62 | 57.91 | 57.18 | 57.18 | 1,019,257 | -0.53(-0.92%) |
Jun 22, 2021 | 57.04 | 57.97 | 56.92 | 57.71 | 1,764,411 | +0.60(+1.05%) |
Jun 21, 2021 | 56.13 | 57.37 | 55.97 | 57.11 | 1,239,399 | +0.96(+1.71%) |
Jun 18, 2021 | 56.39 | 56.58 | 55.48 | 56.15 | 2,225,592 | -0.67(-1.18%) |
Jun 17, 2021 | 57.26 | 57.83 | 56.60 | 56.82 | 1,181,910 | -0.72(-1.25%) |
Jun 16, 2021 | 57.61 | 57.78 | 57.00 | 57.54 | 1,620,559 | -0.09(-0.16%) |
Jun 15, 2021 | 57.95 | 58.16 | 57.33 | 57.63 | 1,171,258 | -0.57(-0.98%) |
Jun 14, 2021 | 58.74 | 58.82 | 57.72 | 58.20 | 1,196,709 | -0.69(-1.17%) |
Jun 11, 2021 | 59.16 | 59.31 | 58.40 | 58.89 | 1,189,195 | -0.12(-0.20%) |
Jun 10, 2021 | 60.46 | 60.46 | 58.83 | 59.01 | 1,517,918 | -1.07(-1.78%) |
Jun 09, 2021 | 60.50 | 60.98 | 60.04 | 60.08 | 1,600,514 | -0.39(-0.64%) |
Jun 08, 2021 | 60.88 | 61.09 | 60.27 | 60.47 | 1,243,617 | -0.30(-0.49%) |
Jun 07, 2021 | 60.00 | 60.81 | 59.80 | 60.77 | 1,872,584 | +0.76(+1.27%) |
Jun 04, 2021 | 58.74 | 60.63 | 58.58 | 60.01 | 3,165,516 | +1.63(+2.79%) |
Jun 03, 2021 | 57.95 | 59.50 | 57.95 | 58.38 | 5,759,979 | +3.97(+7.30%) |
Jun 02, 2021 | 53.71 | 54.43 | 53.42 | 54.41 | 2,247,731 | +0.91(+1.70%) |