Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.65 | 57.47 | 55.80 | 56.83 | 78,685 | +0.10(+0.18%) |
Aug 30, 2021 | 57.47 | 57.65 | 56.19 | 56.73 | 62,683 | -0.57(-0.99%) |
Aug 27, 2021 | 55.22 | 57.52 | 53.92 | 57.30 | 108,484 | +2.25(+4.09%) |
Aug 26, 2021 | 53.20 | 55.48 | 53.20 | 55.05 | 110,860 | +1.92(+3.61%) |
Aug 25, 2021 | 52.85 | 53.64 | 50.40 | 53.13 | 58,346 | +0.52(+0.99%) |
Aug 24, 2021 | 53.23 | 53.35 | 52.12 | 52.61 | 57,754 | -0.39(-0.74%) |
Aug 23, 2021 | 53.16 | 53.57 | 52.73 | 53.00 | 68,900 | +0.09(+0.17%) |
Aug 20, 2021 | 49.96 | 53.03 | 49.96 | 52.91 | 73,573 | +2.71(+5.40%) |
Aug 19, 2021 | 48.70 | 50.70 | 48.70 | 50.20 | 76,822 | -0.09(-0.18%) |
Aug 18, 2021 | 51.70 | 52.00 | 50.18 | 50.29 | 40,801 | -1.32(-2.56%) |
Aug 17, 2021 | 52.72 | 52.90 | 50.98 | 51.61 | 79,147 | -2.13(-3.96%) |
Aug 16, 2021 | 56.56 | 56.56 | 53.40 | 53.74 | 83,570 | -3.12(-5.49%) |
Aug 13, 2021 | 57.99 | 59.34 | 56.44 | 56.86 | 47,381 | -1.05(-1.81%) |
Aug 12, 2021 | 57.40 | 58.42 | 56.47 | 57.91 | 58,160 | +0.59(+1.03%) |
Aug 11, 2021 | 56.36 | 57.66 | 55.52 | 57.32 | 46,534 | +0.98(+1.74%) |
Aug 10, 2021 | 54.09 | 56.96 | 54.09 | 56.34 | 52,088 | -0.26(-0.46%) |
Aug 09, 2021 | 56.68 | 57.43 | 55.82 | 56.60 | 41,438 | -0.34(-0.60%) |
Aug 06, 2021 | 57.55 | 58.39 | 56.11 | 56.94 | 52,329 | -0.28(-0.49%) |
Aug 05, 2021 | 55.19 | 57.40 | 55.19 | 57.22 | 52,948 | +2.20(+4.00%) |
Aug 04, 2021 | 55.17 | 55.77 | 54.45 | 55.02 | 41,845 | -0.71(-1.27%) |
Aug 03, 2021 | 56.22 | 56.22 | 54.29 | 55.73 | 62,291 | -0.21(-0.38%) |
Aug 02, 2021 | 56.07 | 57.66 | 55.71 | 55.94 | 78,517 | +0.38(+0.68%) |
Jul 30, 2021 | 56.14 | 56.85 | 54.21 | 55.56 | 58,726 | -0.73(-1.30%) |
Jul 29, 2021 | 57.11 | 57.61 | 55.80 | 56.29 | 47,994 | -0.44(-0.78%) |
Jul 28, 2021 | 56.47 | 57.01 | 56.47 | 56.73 | 67,157 | +1.89(+3.45%) |
Jul 27, 2021 | 56.12 | 56.74 | 53.51 | 54.84 | 91,916 | -1.80(-3.18%) |
Jul 26, 2021 | 54.98 | 56.79 | 53.90 | 56.64 | 74,222 | +2.06(+3.77%) |
Jul 23, 2021 | 55.00 | 56.48 | 53.91 | 54.58 | 53,903 | -0.14(-0.26%) |
Jul 22, 2021 | 56.76 | 56.95 | 54.39 | 54.72 | 55,437 | -2.12(-3.73%) |
Jul 21, 2021 | 55.88 | 57.31 | 55.52 | 56.84 | 75,768 | +1.52(+2.75%) |
Jul 20, 2021 | 54.50 | 56.75 | 53.97 | 55.32 | 154,777 | +1.20(+2.22%) |
Jul 19, 2021 | 53.87 | 55.29 | 51.76 | 54.12 | 87,933 | -1.29(-2.33%) |
Jul 16, 2021 | 57.57 | 58.20 | 55.21 | 55.41 | 123,807 | -1.44(-2.53%) |
Jul 15, 2021 | 56.54 | 57.38 | 56.19 | 56.85 | 71,855 | +0.05(+0.09%) |
Jul 14, 2021 | 57.71 | 57.72 | 56.51 | 56.80 | 75,363 | -0.21(-0.37%) |
Jul 13, 2021 | 57.37 | 57.78 | 54.87 | 57.01 | 110,480 | -0.56(-0.97%) |
Jul 12, 2021 | 57.33 | 57.92 | 56.99 | 57.57 | 83,860 | +0.24(+0.42%) |
Jul 09, 2021 | 56.01 | 57.52 | 53.89 | 57.33 | 49,385 | +1.64(+2.94%) |
Jul 08, 2021 | 54.28 | 55.88 | 49.02 | 55.69 | 95,042 | +0.00(+0.00%) |
Jul 07, 2021 | 58.64 | 58.91 | 55.05 | 55.69 | 104,760 | -2.76(-4.72%) |
Jul 06, 2021 | 57.56 | 59.60 | 56.35 | 58.45 | 242,271 | +1.22(+2.13%) |
Jul 02, 2021 | 57.25 | 57.78 | 56.59 | 57.23 | 48,732 | +0.25(+0.44%) |
Jul 01, 2021 | 57.12 | 58.56 | 55.89 | 56.98 | 79,527 | +0.11(+0.19%) |
Jun 30, 2021 | 56.42 | 57.15 | 54.85 | 56.87 | 292,500 | +0.12(+0.21%) |
Jun 29, 2021 | 57.21 | 58.99 | 55.85 | 56.75 | 89,046 | -0.18(-0.32%) |
Jun 28, 2021 | 56.12 | 56.99 | 56.02 | 56.93 | 95,406 | +1.04(+1.86%) |
Jun 25, 2021 | 57.03 | 57.03 | 55.54 | 55.89 | 292,342 | -1.14(-2.00%) |
Jun 24, 2021 | 55.53 | 57.59 | 55.53 | 57.03 | 116,643 | +1.93(+3.50%) |
Jun 23, 2021 | 54.30 | 55.65 | 54.30 | 55.10 | 64,577 | +0.83(+1.53%) |
Jun 22, 2021 | 53.92 | 54.30 | 52.17 | 54.27 | 48,366 | -0.07(-0.13%) |
Jun 21, 2021 | 54.92 | 55.51 | 53.72 | 54.34 | 114,368 | -0.05(-0.09%) |
Jun 18, 2021 | 53.16 | 55.74 | 52.66 | 54.39 | 251,032 | +0.02(+0.04%) |
Jun 17, 2021 | 53.49 | 55.55 | 53.49 | 54.37 | 69,203 | +0.44(+0.82%) |
Jun 16, 2021 | 53.72 | 54.12 | 49.93 | 53.93 | 115,540 | -0.18(-0.33%) |
Jun 15, 2021 | 56.07 | 56.07 | 53.87 | 54.11 | 152,702 | -1.96(-3.50%) |
Jun 14, 2021 | 56.47 | 57.72 | 55.83 | 56.07 | 86,641 | -0.22(-0.39%) |
Jun 11, 2021 | 54.86 | 56.31 | 54.77 | 56.29 | 135,839 | +1.60(+2.93%) |
Jun 10, 2021 | 55.30 | 56.23 | 54.52 | 54.69 | 74,031 | -0.34(-0.62%) |
Jun 09, 2021 | 58.30 | 59.36 | 54.64 | 55.03 | 98,112 | -2.98(-5.14%) |
Jun 08, 2021 | 57.60 | 58.17 | 56.43 | 58.01 | 127,745 | +1.18(+2.08%) |
Jun 07, 2021 | 55.02 | 56.93 | 54.39 | 56.83 | 112,092 | +2.28(+4.18%) |
Jun 04, 2021 | 53.64 | 55.13 | 52.90 | 54.55 | 131,719 | +1.30(+2.44%) |
Jun 03, 2021 | 51.70 | 53.64 | 51.50 | 53.25 | 137,277 | +0.90(+1.72%) |
Jun 02, 2021 | 52.22 | 52.93 | 51.11 | 52.35 | 885,760 | +0.14(+0.27%) |