Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.44 | 59.32 | 58.10 | 58.43 | 1,664,095 | -0.06(-0.10%) |
Aug 30, 2021 | 60.27 | 60.27 | 58.43 | 58.49 | 999,494 | -1.65(-2.75%) |
Aug 27, 2021 | 58.74 | 60.33 | 58.74 | 60.14 | 946,609 | +1.48(+2.52%) |
Aug 26, 2021 | 59.79 | 60.04 | 58.60 | 58.66 | 954,724 | -0.99(-1.66%) |
Aug 25, 2021 | 59.01 | 60.31 | 58.59 | 59.64 | 1,329,137 | +1.00(+1.70%) |
Aug 24, 2021 | 57.76 | 58.69 | 57.67 | 58.65 | 1,009,266 | +1.16(+2.01%) |
Aug 23, 2021 | 56.50 | 57.93 | 56.36 | 57.49 | 1,528,726 | +1.48(+2.64%) |
Aug 20, 2021 | 55.61 | 56.35 | 55.13 | 56.01 | 1,728,085 | +0.35(+0.63%) |
Aug 19, 2021 | 55.91 | 56.78 | 55.08 | 55.66 | 1,418,878 | -1.17(-2.07%) |
Aug 18, 2021 | 57.12 | 58.26 | 56.69 | 56.84 | 1,223,669 | -0.61(-1.07%) |
Aug 17, 2021 | 57.71 | 58.17 | 56.65 | 57.45 | 1,775,691 | -1.06(-1.82%) |
Aug 16, 2021 | 59.08 | 59.51 | 58.11 | 58.51 | 1,936,688 | -1.41(-2.36%) |
Aug 13, 2021 | 60.17 | 60.63 | 59.44 | 59.92 | 1,083,877 | -0.14(-0.24%) |
Aug 12, 2021 | 59.75 | 60.38 | 58.93 | 60.07 | 1,015,537 | +0.31(+0.53%) |
Aug 11, 2021 | 58.59 | 60.14 | 57.97 | 59.75 | 1,990,807 | +1.33(+2.27%) |
Aug 10, 2021 | 57.46 | 59.20 | 57.40 | 58.43 | 1,411,447 | +0.98(+1.70%) |
Aug 09, 2021 | 56.92 | 58.13 | 56.17 | 57.45 | 1,106,783 | +0.12(+0.21%) |
Aug 06, 2021 | 56.85 | 57.99 | 56.67 | 57.33 | 1,657,762 | +1.53(+2.75%) |
Aug 05, 2021 | 54.56 | 55.86 | 53.61 | 55.80 | 2,171,438 | +3.83(+7.37%) |
Aug 04, 2021 | 51.75 | 53.30 | 51.27 | 51.97 | 2,165,917 | -0.84(-1.60%) |
Aug 03, 2021 | 52.05 | 52.96 | 50.21 | 52.81 | 1,308,785 | +1.07(+2.07%) |
Aug 02, 2021 | 53.05 | 54.41 | 50.78 | 51.74 | 2,022,533 | -0.71(-1.35%) |
Jul 30, 2021 | 52.52 | 53.61 | 52.35 | 52.44 | 3,058,286 | -0.58(-1.09%) |
Jul 29, 2021 | 53.00 | 53.69 | 52.37 | 53.02 | 846,526 | +0.91(+1.75%) |
Jul 28, 2021 | 52.31 | 52.82 | 51.08 | 52.11 | 968,213 | +0.22(+0.43%) |
Jul 27, 2021 | 51.33 | 52.49 | 50.95 | 51.89 | 1,091,168 | -0.44(-0.85%) |
Jul 26, 2021 | 51.52 | 52.73 | 51.50 | 52.33 | 1,609,113 | +1.03(+2.01%) |
Jul 23, 2021 | 51.99 | 52.37 | 51.09 | 51.30 | 1,031,834 | +0.09(+0.17%) |
Jul 22, 2021 | 52.08 | 52.08 | 50.78 | 51.22 | 1,152,520 | -1.07(-2.05%) |
Jul 21, 2021 | 51.46 | 52.90 | 51.21 | 52.29 | 1,380,170 | +1.74(+3.45%) |
Jul 20, 2021 | 48.56 | 51.28 | 48.35 | 50.55 | 1,964,135 | +2.03(+4.19%) |
Jul 19, 2021 | 48.86 | 49.35 | 48.01 | 48.51 | 2,283,388 | -2.29(-4.51%) |
Jul 16, 2021 | 53.12 | 53.12 | 50.59 | 50.80 | 1,224,709 | -1.74(-3.32%) |
Jul 15, 2021 | 51.96 | 53.21 | 51.57 | 52.55 | 1,382,946 | -0.03(-0.05%) |
Jul 14, 2021 | 53.52 | 54.37 | 51.98 | 52.57 | 1,214,466 | -0.71(-1.33%) |
Jul 13, 2021 | 54.12 | 54.38 | 52.72 | 53.28 | 1,531,319 | -1.03(-1.90%) |
Jul 12, 2021 | 52.21 | 54.37 | 51.41 | 54.31 | 1,866,366 | +1.53(+2.90%) |
Jul 09, 2021 | 52.05 | 52.89 | 51.33 | 52.78 | 1,481,250 | +2.56(+5.10%) |
Jul 08, 2021 | 50.46 | 51.17 | 49.35 | 50.21 | 2,236,171 | -1.56(-3.02%) |
Jul 07, 2021 | 51.70 | 52.55 | 50.76 | 51.78 | 2,157,906 | -0.63(-1.21%) |
Jul 06, 2021 | 53.95 | 54.18 | 51.58 | 52.41 | 2,639,473 | -1.89(-3.49%) |
Jul 02, 2021 | 54.17 | 54.58 | 53.81 | 54.30 | 1,110,436 | -0.08(-0.14%) |
Jul 01, 2021 | 53.77 | 54.46 | 53.37 | 54.38 | 1,614,182 | +1.28(+2.40%) |
Jun 30, 2021 | 52.32 | 53.15 | 52.32 | 53.10 | 1,440,263 | +0.48(+0.92%) |
Jun 29, 2021 | 53.97 | 54.30 | 52.55 | 52.62 | 1,138,099 | -0.71(-1.33%) |
Jun 28, 2021 | 55.03 | 55.03 | 53.12 | 53.33 | 1,684,388 | -2.09(-3.77%) |
Jun 25, 2021 | 53.95 | 55.71 | 53.52 | 55.42 | 2,209,675 | +1.94(+3.63%) |
Jun 24, 2021 | 52.86 | 53.71 | 52.03 | 53.48 | 2,104,821 | +0.83(+1.57%) |
Jun 23, 2021 | 52.20 | 52.84 | 51.95 | 52.65 | 1,541,136 | +0.51(+0.97%) |
Jun 22, 2021 | 52.16 | 52.57 | 51.16 | 52.14 | 1,458,995 | -0.08(-0.15%) |
Jun 21, 2021 | 50.84 | 52.36 | 50.73 | 52.22 | 1,532,653 | +1.99(+3.97%) |
Jun 18, 2021 | 51.12 | 52.00 | 49.92 | 50.22 | 4,088,797 | -2.52(-4.77%) |
Jun 17, 2021 | 57.28 | 57.31 | 52.60 | 52.74 | 2,216,164 | -4.03(-7.10%) |
Jun 16, 2021 | 56.16 | 57.21 | 55.38 | 56.77 | 1,367,003 | +0.31(+0.55%) |
Jun 15, 2021 | 56.02 | 57.04 | 55.74 | 56.46 | 1,565,650 | +0.46(+0.83%) |
Jun 14, 2021 | 57.09 | 57.50 | 55.76 | 55.99 | 1,167,964 | -1.23(-2.14%) |
Jun 11, 2021 | 56.81 | 57.49 | 56.69 | 57.22 | 824,853 | +0.63(+1.11%) |
Jun 10, 2021 | 58.56 | 59.00 | 56.48 | 56.59 | 1,337,742 | -1.11(-1.92%) |
Jun 09, 2021 | 59.25 | 59.38 | 57.66 | 57.70 | 1,756,629 | -2.10(-3.52%) |
Jun 08, 2021 | 59.40 | 59.95 | 58.13 | 59.81 | 1,417,627 | -0.23(-0.38%) |
Jun 07, 2021 | 60.31 | 60.57 | 59.67 | 60.03 | 1,240,120 | -0.08(-0.13%) |
Jun 04, 2021 | 60.00 | 60.36 | 59.31 | 60.11 | 1,187,754 | +0.14(+0.23%) |
Jun 03, 2021 | 59.59 | 60.53 | 59.32 | 59.97 | 1,078,691 | +0.03(+0.06%) |
Jun 02, 2021 | 60.01 | 60.36 | 59.30 | 59.94 | 985,805 | +0.08(+0.13%) |