Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.21 | 58.28 | 57.52 | 57.54 | 498,202 | -0.38(-0.65%) |
Aug 30, 2021 | 57.54 | 58.05 | 57.26 | 57.92 | 251,417 | +0.34(+0.59%) |
Aug 27, 2021 | 57.44 | 57.92 | 57.07 | 57.58 | 629,731 | +0.38(+0.66%) |
Aug 26, 2021 | 57.15 | 57.21 | 56.74 | 57.20 | 408,116 | -0.04(-0.06%) |
Aug 25, 2021 | 57.16 | 57.64 | 56.82 | 57.24 | 526,891 | +0.22(+0.39%) |
Aug 24, 2021 | 56.82 | 57.33 | 56.38 | 57.02 | 585,251 | +0.38(+0.67%) |
Aug 23, 2021 | 56.81 | 56.97 | 55.85 | 56.64 | 759,837 | +0.17(+0.31%) |
Aug 20, 2021 | 56.05 | 56.77 | 55.59 | 56.47 | 680,268 | +0.49(+0.88%) |
Aug 19, 2021 | 55.30 | 56.19 | 54.81 | 55.98 | 714,067 | +0.47(+0.84%) |
Aug 18, 2021 | 57.60 | 57.60 | 55.39 | 55.51 | 1,794,564 | -1.96(-3.41%) |
Aug 17, 2021 | 57.23 | 57.71 | 56.90 | 57.47 | 1,539,375 | -0.27(-0.46%) |
Aug 16, 2021 | 55.83 | 57.83 | 55.38 | 57.73 | 907,876 | +1.38(+2.45%) |
Aug 13, 2021 | 56.23 | 56.60 | 55.29 | 56.35 | 763,419 | +0.05(+0.10%) |
Aug 12, 2021 | 55.37 | 56.48 | 54.65 | 56.30 | 542,523 | +1.00(+1.80%) |
Aug 11, 2021 | 54.71 | 55.38 | 54.45 | 55.30 | 347,185 | +0.90(+1.65%) |
Aug 10, 2021 | 53.96 | 55.55 | 53.69 | 54.40 | 599,191 | +0.18(+0.34%) |
Aug 09, 2021 | 56.78 | 56.96 | 54.04 | 54.22 | 1,097,673 | +0.85(+1.60%) |
Aug 06, 2021 | 52.20 | 53.84 | 48.83 | 53.37 | 1,887,116 | -1.22(-2.23%) |
Aug 05, 2021 | 53.80 | 54.59 | 53.37 | 54.58 | 461,364 | +1.12(+2.09%) |
Aug 04, 2021 | 53.30 | 54.07 | 53.30 | 53.47 | 294,412 | -0.22(-0.41%) |
Aug 03, 2021 | 54.29 | 54.50 | 53.48 | 53.69 | 321,637 | -0.46(-0.85%) |
Aug 02, 2021 | 55.09 | 55.26 | 54.13 | 54.14 | 145,898 | -0.55(-1.00%) |
Jul 30, 2021 | 54.22 | 54.81 | 54.22 | 54.69 | 222,198 | +0.12(+0.22%) |
Jul 29, 2021 | 54.59 | 55.20 | 54.49 | 54.57 | 189,778 | +0.27(+0.51%) |
Jul 28, 2021 | 54.13 | 54.52 | 53.51 | 54.30 | 220,134 | +0.14(+0.25%) |
Jul 27, 2021 | 54.75 | 55.28 | 53.62 | 54.16 | 291,919 | -0.63(-1.15%) |
Jul 26, 2021 | 55.26 | 55.40 | 54.40 | 54.79 | 253,979 | -0.64(-1.16%) |
Jul 23, 2021 | 55.60 | 55.92 | 55.33 | 55.43 | 215,415 | -0.08(-0.15%) |
Jul 22, 2021 | 55.93 | 55.93 | 55.49 | 55.52 | 239,584 | -0.19(-0.35%) |
Jul 21, 2021 | 55.00 | 55.99 | 54.89 | 55.71 | 152,223 | +0.87(+1.59%) |
Jul 20, 2021 | 53.20 | 55.04 | 52.99 | 54.84 | 175,852 | +1.57(+2.96%) |
Jul 19, 2021 | 53.92 | 54.06 | 52.92 | 53.26 | 343,559 | -1.62(-2.95%) |
Jul 16, 2021 | 54.03 | 55.32 | 53.87 | 54.89 | 499,257 | +1.08(+2.01%) |
Jul 15, 2021 | 54.24 | 54.24 | 53.32 | 53.80 | 221,251 | -0.48(-0.88%) |
Jul 14, 2021 | 54.83 | 55.24 | 54.23 | 54.28 | 232,021 | -0.20(-0.37%) |
Jul 13, 2021 | 54.27 | 54.70 | 54.18 | 54.48 | 236,113 | -0.03(-0.05%) |
Jul 12, 2021 | 54.26 | 54.66 | 54.10 | 54.51 | 238,663 | -0.13(-0.23%) |
Jul 09, 2021 | 54.13 | 54.68 | 54.01 | 54.64 | 252,710 | +0.67(+1.24%) |
Jul 08, 2021 | 54.64 | 54.89 | 53.80 | 53.97 | 360,767 | -1.22(-2.21%) |
Jul 07, 2021 | 54.50 | 55.46 | 54.45 | 55.19 | 230,972 | +0.81(+1.48%) |
Jul 06, 2021 | 54.26 | 54.49 | 53.36 | 54.38 | 229,562 | -0.44(-0.80%) |
Jul 02, 2021 | 55.11 | 55.11 | 54.49 | 54.82 | 247,261 | +0.09(+0.17%) |
Jul 01, 2021 | 54.37 | 54.86 | 53.63 | 54.73 | 173,463 | +0.45(+0.83%) |
Jun 30, 2021 | 54.24 | 54.59 | 53.87 | 54.28 | 323,869 | +0.08(+0.15%) |
Jun 29, 2021 | 53.74 | 54.41 | 52.95 | 54.20 | 432,904 | +0.15(+0.27%) |
Jun 28, 2021 | 55.15 | 55.43 | 53.83 | 54.05 | 762,059 | -1.43(-2.57%) |
Jun 25, 2021 | 56.23 | 56.30 | 55.23 | 55.48 | 243,907 | -0.52(-0.93%) |
Jun 24, 2021 | 56.25 | 56.36 | 55.41 | 56.00 | 243,553 | +0.23(+0.41%) |
Jun 23, 2021 | 55.77 | 56.18 | 55.44 | 55.77 | 230,712 | +0.10(+0.18%) |
Jun 22, 2021 | 54.79 | 55.90 | 54.58 | 55.67 | 328,580 | +0.92(+1.67%) |
Jun 21, 2021 | 54.27 | 54.80 | 53.86 | 54.76 | 237,651 | +0.80(+1.48%) |
Jun 18, 2021 | 53.44 | 54.74 | 53.37 | 53.96 | 350,481 | +0.01(+0.02%) |
Jun 17, 2021 | 54.12 | 54.21 | 53.16 | 53.95 | 353,835 | -0.25(-0.46%) |
Jun 16, 2021 | 54.59 | 55.14 | 54.07 | 54.20 | 722,216 | -0.12(-0.22%) |
Jun 15, 2021 | 54.54 | 54.82 | 54.00 | 54.32 | 712,912 | -0.20(-0.37%) |
Jun 14, 2021 | 53.70 | 54.94 | 53.60 | 54.52 | 1,172,119 | +0.81(+1.50%) |
Jun 11, 2021 | 53.12 | 53.83 | 53.02 | 53.71 | 1,401,588 | +0.90(+1.70%) |
Jun 10, 2021 | 52.85 | 53.09 | 52.24 | 52.82 | 483,950 | +0.02(+0.03%) |
Jun 09, 2021 | 53.70 | 53.75 | 52.68 | 52.80 | 359,987 | -0.76(-1.42%) |
Jun 08, 2021 | 53.58 | 53.80 | 52.97 | 53.56 | 542,304 | +0.36(+0.67%) |
Jun 07, 2021 | 54.40 | 54.81 | 53.14 | 53.20 | 478,802 | -1.36(-2.50%) |
Jun 04, 2021 | 55.15 | 55.64 | 54.24 | 54.56 | 248,049 | -0.21(-0.38%) |
Jun 03, 2021 | 55.11 | 55.37 | 54.56 | 54.78 | 255,322 | -0.71(-1.27%) |
Jun 02, 2021 | 54.77 | 55.54 | 54.39 | 55.48 | 695,516 | +0.96(+1.76%) |