Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.24 | 53.78 | 52.96 | 53.51 | 76,807 | +0.28(+0.53%) |
Aug 30, 2021 | 54.49 | 54.49 | 53.20 | 53.22 | 101,822 | -1.16(-2.14%) |
Aug 27, 2021 | 53.37 | 54.48 | 53.37 | 54.38 | 72,240 | +1.15(+2.17%) |
Aug 26, 2021 | 54.04 | 54.22 | 53.20 | 53.23 | 52,740 | -0.68(-1.26%) |
Aug 25, 2021 | 53.33 | 54.38 | 53.28 | 53.91 | 66,208 | +0.76(+1.43%) |
Aug 24, 2021 | 52.76 | 53.24 | 52.76 | 53.15 | 104,770 | +0.56(+1.06%) |
Aug 23, 2021 | 52.33 | 52.79 | 52.33 | 52.59 | 53,507 | +0.52(+1.00%) |
Aug 20, 2021 | 51.44 | 52.07 | 51.31 | 52.07 | 53,226 | +0.62(+1.21%) |
Aug 19, 2021 | 51.45 | 52.03 | 51.06 | 51.45 | 92,982 | -0.67(-1.28%) |
Aug 18, 2021 | 52.44 | 53.09 | 52.06 | 52.12 | 79,531 | -0.52(-0.99%) |
Aug 17, 2021 | 53.00 | 53.39 | 52.02 | 52.64 | 94,866 | -0.85(-1.59%) |
Aug 16, 2021 | 53.30 | 53.52 | 52.72 | 53.49 | 62,416 | -0.24(-0.44%) |
Aug 13, 2021 | 54.53 | 54.68 | 53.64 | 53.73 | 139,838 | -0.68(-1.24%) |
Aug 12, 2021 | 54.63 | 54.68 | 54.11 | 54.40 | 119,841 | -0.12(-0.22%) |
Aug 11, 2021 | 53.69 | 54.56 | 53.27 | 54.52 | 113,371 | +0.94(+1.76%) |
Aug 10, 2021 | 52.92 | 53.73 | 52.74 | 53.58 | 175,744 | +0.52(+0.98%) |
Aug 09, 2021 | 53.01 | 53.60 | 52.58 | 53.06 | 173,082 | -0.14(-0.26%) |
Aug 06, 2021 | 52.67 | 53.61 | 52.67 | 53.20 | 192,987 | +1.24(+2.40%) |
Aug 05, 2021 | 51.44 | 51.96 | 51.44 | 51.95 | 97,909 | +0.86(+1.68%) |
Aug 04, 2021 | 50.98 | 51.73 | 50.83 | 51.09 | 121,603 | -0.52(-1.01%) |
Aug 03, 2021 | 50.93 | 51.77 | 49.97 | 51.61 | 180,716 | +0.96(+1.90%) |
Aug 02, 2021 | 51.19 | 52.26 | 50.61 | 50.65 | 270,347 | -0.36(-0.70%) |
Jul 30, 2021 | 51.58 | 52.07 | 50.83 | 51.01 | 75,906 | -0.78(-1.50%) |
Jul 29, 2021 | 51.83 | 52.19 | 51.30 | 51.79 | 113,199 | +0.38(+0.75%) |
Jul 28, 2021 | 51.33 | 51.91 | 50.64 | 51.40 | 295,645 | +0.27(+0.52%) |
Jul 27, 2021 | 50.79 | 51.45 | 50.33 | 51.14 | 146,310 | -0.13(-0.25%) |
Jul 26, 2021 | 50.81 | 51.66 | 50.81 | 51.26 | 126,750 | +0.31(+0.61%) |
Jul 23, 2021 | 51.31 | 51.64 | 50.71 | 50.95 | 94,817 | +0.27(+0.54%) |
Jul 22, 2021 | 51.50 | 51.50 | 50.44 | 50.68 | 124,673 | -0.94(-1.83%) |
Jul 21, 2021 | 51.04 | 51.99 | 51.04 | 51.62 | 135,171 | +0.95(+1.88%) |
Jul 20, 2021 | 49.07 | 51.43 | 49.07 | 50.67 | 233,623 | +1.50(+3.05%) |
Jul 19, 2021 | 49.87 | 50.32 | 48.88 | 49.17 | 214,906 | -2.03(-3.97%) |
Jul 16, 2021 | 53.20 | 53.20 | 51.06 | 51.20 | 163,247 | -1.61(-3.05%) |
Jul 15, 2021 | 51.64 | 53.19 | 51.37 | 52.81 | 208,566 | +0.75(+1.44%) |
Jul 14, 2021 | 52.20 | 52.93 | 51.38 | 52.06 | 452,949 | -0.20(-0.39%) |
Jul 13, 2021 | 53.07 | 53.07 | 51.95 | 52.26 | 696,839 | -0.79(-1.48%) |
Jul 12, 2021 | 52.15 | 53.25 | 51.62 | 53.05 | 8,617,331 | +0.44(+0.84%) |
Jul 09, 2021 | 51.35 | 52.63 | 51.35 | 52.61 | 126,127 | +2.12(+4.21%) |
Jul 08, 2021 | 50.37 | 51.05 | 49.96 | 50.49 | 246,770 | -0.91(-1.76%) |
Jul 07, 2021 | 51.18 | 51.85 | 51.04 | 51.39 | 317,967 | -0.25(-0.48%) |
Jul 06, 2021 | 52.86 | 52.86 | 51.29 | 51.64 | 227,826 | -1.42(-2.67%) |
Jul 02, 2021 | 53.27 | 53.27 | 52.76 | 53.06 | 172,971 | -0.24(-0.45%) |
Jul 01, 2021 | 52.91 | 53.36 | 52.70 | 53.30 | 388,106 | +0.65(+1.23%) |
Jun 30, 2021 | 52.35 | 52.91 | 52.35 | 52.65 | 604,360 | +0.10(+0.19%) |
Jun 29, 2021 | 53.23 | 53.64 | 52.32 | 52.55 | 153,623 | -0.27(-0.52%) |
Jun 28, 2021 | 53.70 | 53.70 | 52.54 | 52.82 | 480,298 | -1.02(-1.90%) |
Jun 25, 2021 | 53.23 | 53.99 | 52.96 | 53.84 | 119,905 | +0.96(+1.82%) |
Jun 24, 2021 | 52.45 | 53.08 | 52.03 | 52.88 | 130,597 | +0.70(+1.33%) |
Jun 23, 2021 | 52.04 | 52.53 | 51.94 | 52.19 | 163,052 | +0.22(+0.42%) |
Jun 22, 2021 | 51.95 | 52.27 | 51.30 | 51.97 | 189,795 | +0.00(+0.00%) |
Jun 21, 2021 | 50.77 | 51.99 | 50.77 | 51.97 | 682,040 | +1.67(+3.33%) |
Jun 18, 2021 | 50.94 | 51.14 | 50.08 | 50.29 | 408,287 | -1.40(-2.71%) |
Jun 17, 2021 | 54.84 | 54.84 | 51.61 | 51.69 | 222,933 | -2.75(-5.06%) |
Jun 16, 2021 | 53.74 | 54.78 | 53.02 | 54.45 | 113,247 | +0.49(+0.92%) |
Jun 15, 2021 | 53.38 | 54.24 | 53.13 | 53.95 | 72,755 | +0.66(+1.24%) |
Jun 14, 2021 | 54.35 | 54.38 | 52.98 | 53.30 | 143,462 | -1.02(-1.87%) |
Jun 11, 2021 | 54.27 | 54.67 | 54.03 | 54.31 | 96,139 | +0.23(+0.42%) |
Jun 10, 2021 | 55.71 | 55.78 | 54.08 | 54.08 | 215,554 | -1.01(-1.83%) |
Jun 09, 2021 | 55.66 | 55.66 | 55.09 | 55.09 | 64,358 | -0.96(-1.71%) |
Jun 08, 2021 | 55.84 | 56.16 | 55.11 | 56.05 | 52,493 | -0.03(-0.05%) |
Jun 07, 2021 | 56.38 | 56.38 | 55.86 | 56.07 | 106,522 | -0.05(-0.10%) |
Jun 04, 2021 | 56.36 | 56.38 | 55.55 | 56.13 | 89,951 | -0.18(-0.32%) |
Jun 03, 2021 | 56.14 | 56.84 | 56.00 | 56.31 | 173,695 | +0.07(+0.13%) |
Jun 02, 2021 | 56.73 | 56.74 | 56.08 | 56.24 | 220,999 | -0.39(-0.69%) |