Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.04 | 62.31 | 60.83 | 61.14 | 781,867 | -0.90(-1.45%) |
Aug 30, 2021 | 61.78 | 62.40 | 61.38 | 62.04 | 632,577 | +0.73(+1.19%) |
Aug 27, 2021 | 60.12 | 61.67 | 60.12 | 61.31 | 879,699 | +1.34(+2.23%) |
Aug 26, 2021 | 60.16 | 60.66 | 59.67 | 59.97 | 602,091 | -0.10(-0.16%) |
Aug 25, 2021 | 59.27 | 60.23 | 59.22 | 60.07 | 955,417 | +0.80(+1.35%) |
Aug 24, 2021 | 59.10 | 59.59 | 58.84 | 59.27 | 505,359 | +0.16(+0.27%) |
Aug 23, 2021 | 59.43 | 59.57 | 58.40 | 59.11 | 689,406 | +0.15(+0.25%) |
Aug 20, 2021 | 57.71 | 59.04 | 57.71 | 58.96 | 501,009 | +1.32(+2.28%) |
Aug 19, 2021 | 58.00 | 58.36 | 57.53 | 57.65 | 663,246 | -1.22(-2.07%) |
Aug 18, 2021 | 58.47 | 59.58 | 58.47 | 58.86 | 477,756 | +0.11(+0.19%) |
Aug 17, 2021 | 59.17 | 59.36 | 58.05 | 58.75 | 503,917 | -0.93(-1.56%) |
Aug 16, 2021 | 59.80 | 60.02 | 59.46 | 59.68 | 659,076 | -0.32(-0.53%) |
Aug 13, 2021 | 59.52 | 60.28 | 59.41 | 60.00 | 444,814 | +0.34(+0.56%) |
Aug 12, 2021 | 59.86 | 59.86 | 59.25 | 59.67 | 518,802 | +0.02(+0.03%) |
Aug 11, 2021 | 59.01 | 59.79 | 58.61 | 59.65 | 674,672 | +0.81(+1.38%) |
Aug 10, 2021 | 58.56 | 59.09 | 58.26 | 58.83 | 353,437 | +0.28(+0.47%) |
Aug 09, 2021 | 58.84 | 58.84 | 58.19 | 58.56 | 328,006 | -0.42(-0.70%) |
Aug 06, 2021 | 58.64 | 59.13 | 58.41 | 58.97 | 437,838 | +0.67(+1.15%) |
Aug 05, 2021 | 58.53 | 58.79 | 57.83 | 58.30 | 485,002 | +0.06(+0.10%) |
Aug 04, 2021 | 59.06 | 59.35 | 58.19 | 58.24 | 635,679 | -1.07(-1.80%) |
Aug 03, 2021 | 58.71 | 59.52 | 58.14 | 59.31 | 654,383 | +0.87(+1.49%) |
Aug 02, 2021 | 59.30 | 60.52 | 58.41 | 58.44 | 981,482 | -0.41(-0.69%) |
Jul 30, 2021 | 57.98 | 59.20 | 57.98 | 58.84 | 787,398 | +0.59(+1.02%) |
Jul 29, 2021 | 57.30 | 58.86 | 57.30 | 58.25 | 832,557 | +1.09(+1.90%) |
Jul 28, 2021 | 56.52 | 57.50 | 56.17 | 57.16 | 770,429 | +0.94(+1.67%) |
Jul 27, 2021 | 56.46 | 56.46 | 54.93 | 56.23 | 798,870 | -0.57(-1.01%) |
Jul 26, 2021 | 56.31 | 56.98 | 56.14 | 56.80 | 621,691 | +0.52(+0.93%) |
Jul 23, 2021 | 55.98 | 56.30 | 55.77 | 56.28 | 767,618 | +1.30(+2.37%) |
Jul 22, 2021 | 55.80 | 55.80 | 54.84 | 54.97 | 482,600 | -0.84(-1.51%) |
Jul 21, 2021 | 55.00 | 56.14 | 54.96 | 55.81 | 627,977 | +1.33(+2.45%) |
Jul 20, 2021 | 53.16 | 54.99 | 53.16 | 54.48 | 976,736 | +1.50(+2.84%) |
Jul 19, 2021 | 53.17 | 53.46 | 52.59 | 52.97 | 1,054,203 | -1.26(-2.31%) |
Jul 16, 2021 | 55.85 | 56.07 | 54.05 | 54.23 | 880,916 | -1.30(-2.35%) |
Jul 15, 2021 | 55.81 | 56.31 | 55.21 | 55.53 | 637,481 | -0.84(-1.49%) |
Jul 14, 2021 | 57.22 | 57.94 | 56.33 | 56.37 | 957,263 | -0.04(-0.07%) |
Jul 13, 2021 | 57.02 | 57.15 | 56.25 | 56.41 | 454,284 | -0.85(-1.48%) |
Jul 12, 2021 | 57.18 | 57.50 | 56.98 | 57.26 | 588,307 | +0.05(+0.09%) |
Jul 09, 2021 | 56.20 | 57.54 | 56.09 | 57.21 | 607,530 | +1.47(+2.64%) |
Jul 08, 2021 | 55.35 | 56.47 | 54.85 | 55.74 | 909,934 | -1.07(-1.88%) |
Jul 07, 2021 | 56.47 | 57.04 | 55.75 | 56.81 | 626,744 | +0.40(+0.70%) |
Jul 06, 2021 | 57.76 | 57.76 | 55.75 | 56.41 | 909,151 | -1.28(-2.23%) |
Jul 02, 2021 | 57.44 | 57.79 | 57.26 | 57.70 | 401,498 | +0.32(+0.55%) |
Jul 01, 2021 | 57.61 | 57.76 | 56.98 | 57.38 | 655,380 | -0.06(-0.10%) |
Jun 30, 2021 | 57.39 | 57.67 | 56.93 | 57.44 | 663,612 | -0.22(-0.38%) |
Jun 29, 2021 | 57.48 | 57.90 | 57.20 | 57.66 | 625,043 | +0.10(+0.17%) |
Jun 28, 2021 | 57.18 | 57.80 | 56.95 | 57.56 | 793,636 | +0.78(+1.38%) |
Jun 25, 2021 | 57.02 | 57.38 | 56.53 | 56.78 | 2,804,974 | -0.10(-0.17%) |
Jun 24, 2021 | 56.39 | 57.09 | 56.05 | 56.88 | 635,852 | +0.97(+1.73%) |
Jun 23, 2021 | 56.28 | 56.33 | 55.89 | 55.91 | 483,832 | -0.37(-0.65%) |
Jun 22, 2021 | 56.06 | 56.49 | 55.54 | 56.28 | 713,879 | +0.22(+0.39%) |
Jun 21, 2021 | 55.46 | 56.28 | 54.90 | 56.06 | 1,208,355 | +1.05(+1.90%) |
Jun 18, 2021 | 56.58 | 56.89 | 54.68 | 55.01 | 2,463,580 | -2.14(-3.75%) |
Jun 17, 2021 | 57.40 | 58.26 | 55.56 | 57.15 | 2,150,796 | +1.26(+2.25%) |
Jun 16, 2021 | 55.94 | 56.38 | 55.51 | 55.90 | 1,250,688 | -0.09(-0.16%) |
Jun 15, 2021 | 56.56 | 56.77 | 55.84 | 55.99 | 1,000,389 | -0.78(-1.38%) |
Jun 14, 2021 | 57.47 | 57.84 | 56.63 | 56.77 | 1,388,458 | -0.44(-0.78%) |
Jun 11, 2021 | 57.08 | 57.43 | 56.67 | 57.21 | 690,175 | +0.54(+0.96%) |
Jun 10, 2021 | 57.01 | 57.01 | 56.28 | 56.67 | 525,222 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.16 | 56.55 | 56.63 | 516,091 | -0.39(-0.68%) |
Jun 08, 2021 | 57.49 | 57.60 | 56.97 | 57.02 | 710,203 | -0.29(-0.50%) |
Jun 07, 2021 | 57.14 | 57.46 | 56.87 | 57.30 | 559,152 | +0.17(+0.29%) |
Jun 04, 2021 | 56.30 | 57.17 | 56.21 | 57.13 | 667,490 | +1.16(+2.07%) |
Jun 03, 2021 | 55.48 | 56.18 | 55.16 | 55.98 | 511,470 | +0.01(+0.02%) |
Jun 02, 2021 | 55.79 | 56.28 | 55.37 | 55.97 | 682,895 | +0.18(+0.32%) |