Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.41 | 60.87 | 60.32 | 60.59 | 35,004 | +0.18(+0.30%) |
Aug 30, 2021 | 61.43 | 61.43 | 60.40 | 60.41 | 50,829 | -1.00(-1.64%) |
Aug 27, 2021 | 60.53 | 61.41 | 60.53 | 61.41 | 34,290 | +1.01(+1.68%) |
Aug 26, 2021 | 61.04 | 61.04 | 60.38 | 60.40 | 26,322 | -0.52(-0.86%) |
Aug 25, 2021 | 60.37 | 61.20 | 60.32 | 60.92 | 23,516 | +0.71(+1.19%) |
Aug 24, 2021 | 59.88 | 60.33 | 59.88 | 60.20 | 17,472 | +0.43(+0.73%) |
Aug 23, 2021 | 59.67 | 60.10 | 59.67 | 59.77 | 36,299 | +0.51(+0.86%) |
Aug 20, 2021 | 58.71 | 59.37 | 58.71 | 59.26 | 22,174 | +0.48(+0.82%) |
Aug 19, 2021 | 58.42 | 59.20 | 58.30 | 58.77 | 115,915 | -0.40(-0.67%) |
Aug 18, 2021 | 59.66 | 60.18 | 59.17 | 59.17 | 48,327 | -0.74(-1.24%) |
Aug 17, 2021 | 60.13 | 60.36 | 59.39 | 59.91 | 39,146 | -0.53(-0.88%) |
Aug 16, 2021 | 60.26 | 60.46 | 59.75 | 60.44 | 38,581 | -0.10(-0.16%) |
Aug 13, 2021 | 60.97 | 60.97 | 60.41 | 60.54 | 29,311 | -0.26(-0.43%) |
Aug 12, 2021 | 60.81 | 60.86 | 60.42 | 60.80 | 44,273 | +0.03(+0.05%) |
Aug 11, 2021 | 60.14 | 60.77 | 60.14 | 60.77 | 33,911 | +0.80(+1.34%) |
Aug 10, 2021 | 59.51 | 60.15 | 59.40 | 59.97 | 33,370 | +0.53(+0.89%) |
Aug 09, 2021 | 59.29 | 59.78 | 59.03 | 59.44 | 30,861 | +0.02(+0.03%) |
Aug 06, 2021 | 58.78 | 59.55 | 58.78 | 59.42 | 43,560 | +1.10(+1.89%) |
Aug 05, 2021 | 57.90 | 58.32 | 57.90 | 58.32 | 23,406 | +0.74(+1.29%) |
Aug 04, 2021 | 57.58 | 58.17 | 57.45 | 57.58 | 23,996 | -0.52(-0.90%) |
Aug 03, 2021 | 57.79 | 58.11 | 56.75 | 58.10 | 18,455 | +0.67(+1.16%) |
Aug 02, 2021 | 57.81 | 58.57 | 57.40 | 57.43 | 33,436 | +0.01(+0.02%) |
Jul 30, 2021 | 57.59 | 58.13 | 57.30 | 57.42 | 49,287 | -0.41(-0.70%) |
Jul 29, 2021 | 57.50 | 58.04 | 57.29 | 57.83 | 36,512 | +0.71(+1.25%) |
Jul 28, 2021 | 57.39 | 57.52 | 56.65 | 57.11 | 10,920 | -0.11(-0.19%) |
Jul 27, 2021 | 56.88 | 57.50 | 56.58 | 57.22 | 13,637 | -0.05(-0.09%) |
Jul 26, 2021 | 56.86 | 57.40 | 56.86 | 57.27 | 21,546 | +0.29(+0.52%) |
Jul 23, 2021 | 57.31 | 57.31 | 56.85 | 56.98 | 27,742 | +0.18(+0.32%) |
Jul 22, 2021 | 57.50 | 57.50 | 56.57 | 56.79 | 37,168 | -0.64(-1.11%) |
Jul 21, 2021 | 57.00 | 57.76 | 57.00 | 57.43 | 1,127,229 | +0.92(+1.62%) |
Jul 20, 2021 | 55.07 | 56.86 | 55.07 | 56.51 | 36,126 | +1.50(+2.72%) |
Jul 19, 2021 | 55.76 | 55.83 | 54.77 | 55.02 | 46,014 | -1.78(-3.13%) |
Jul 16, 2021 | 57.81 | 57.81 | 56.70 | 56.79 | 46,528 | -0.75(-1.31%) |
Jul 15, 2021 | 56.81 | 57.86 | 56.81 | 57.55 | 59,732 | +0.26(+0.46%) |
Jul 14, 2021 | 57.55 | 58.07 | 56.82 | 57.29 | 44,728 | -0.30(-0.52%) |
Jul 13, 2021 | 57.95 | 58.18 | 57.49 | 57.59 | 68,634 | -0.71(-1.23%) |
Jul 12, 2021 | 57.44 | 58.41 | 57.37 | 58.30 | 67,396 | +0.54(+0.94%) |
Jul 09, 2021 | 56.83 | 57.76 | 56.83 | 57.76 | 54,567 | +1.76(+3.14%) |
Jul 08, 2021 | 56.20 | 56.62 | 55.77 | 56.00 | 34,320 | -1.18(-2.06%) |
Jul 07, 2021 | 56.86 | 57.32 | 56.70 | 57.18 | 93,107 | +0.00(+0.00%) |
Jul 06, 2021 | 57.99 | 57.99 | 56.84 | 57.18 | 89,766 | -0.94(-1.61%) |
Jul 02, 2021 | 58.29 | 58.29 | 57.95 | 58.12 | 75,462 | -0.10(-0.17%) |
Jul 01, 2021 | 58.00 | 58.28 | 57.85 | 58.21 | 29,139 | +0.48(+0.84%) |
Jun 30, 2021 | 57.42 | 57.81 | 57.42 | 57.73 | 136,948 | +0.13(+0.22%) |
Jun 29, 2021 | 58.11 | 58.34 | 57.47 | 57.60 | 48,341 | -0.14(-0.25%) |
Jun 28, 2021 | 58.49 | 58.49 | 57.53 | 57.75 | 97,991 | -0.77(-1.32%) |
Jun 25, 2021 | 57.99 | 58.64 | 57.83 | 58.52 | 30,282 | +0.81(+1.41%) |
Jun 24, 2021 | 57.22 | 57.84 | 57.05 | 57.71 | 28,613 | +0.67(+1.17%) |
Jun 23, 2021 | 56.93 | 57.28 | 56.91 | 57.04 | 28,701 | +0.19(+0.34%) |
Jun 22, 2021 | 56.92 | 57.07 | 56.42 | 56.85 | 19,151 | +0.05(+0.09%) |
Jun 21, 2021 | 55.90 | 56.84 | 55.84 | 56.80 | 75,809 | +1.49(+2.68%) |
Jun 18, 2021 | 56.26 | 56.26 | 55.30 | 55.32 | 155,356 | -1.50(-2.64%) |
Jun 17, 2021 | 59.08 | 59.08 | 56.68 | 56.82 | 73,152 | -1.97(-3.35%) |
Jun 16, 2021 | 58.69 | 59.21 | 58.22 | 58.79 | 34,731 | -0.03(-0.06%) |
Jun 15, 2021 | 58.51 | 59.18 | 58.40 | 58.82 | 32,582 | +0.38(+0.64%) |
Jun 14, 2021 | 58.95 | 58.95 | 58.18 | 58.45 | 27,191 | -0.55(-0.93%) |
Jun 11, 2021 | 58.78 | 59.07 | 58.78 | 58.99 | 36,115 | +0.38(+0.66%) |
Jun 10, 2021 | 59.77 | 59.77 | 58.58 | 58.61 | 52,789 | -0.63(-1.06%) |
Jun 09, 2021 | 59.69 | 59.69 | 59.23 | 59.23 | 78,128 | -0.68(-1.14%) |
Jun 08, 2021 | 59.58 | 60.05 | 59.23 | 59.92 | 62,999 | -0.03(-0.05%) |
Jun 07, 2021 | 60.36 | 60.36 | 59.87 | 59.95 | 44,267 | -0.39(-0.65%) |
Jun 04, 2021 | 60.42 | 60.42 | 59.73 | 60.34 | 56,524 | +0.06(+0.11%) |
Jun 03, 2021 | 59.92 | 60.59 | 59.78 | 60.27 | 36,757 | +0.14(+0.24%) |
Jun 02, 2021 | 60.21 | 60.26 | 59.83 | 60.13 | 47,314 | +0.10(+0.17%) |