Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.68 | 58.21 | 57.11 | 58.15 | 156,753 | +0.70(+1.21%) |
Aug 30, 2021 | 57.96 | 58.09 | 57.39 | 57.45 | 74,026 | -0.08(-0.14%) |
Aug 27, 2021 | 56.92 | 57.85 | 56.92 | 57.53 | 183,982 | +0.79(+1.39%) |
Aug 26, 2021 | 57.86 | 57.86 | 56.49 | 56.74 | 93,333 | -1.04(-1.80%) |
Aug 25, 2021 | 56.26 | 57.95 | 55.96 | 57.78 | 137,728 | +1.87(+3.35%) |
Aug 24, 2021 | 56.43 | 56.74 | 55.78 | 55.91 | 110,913 | -0.40(-0.72%) |
Aug 23, 2021 | 57.14 | 57.14 | 56.23 | 56.31 | 110,478 | -0.34(-0.60%) |
Aug 20, 2021 | 55.49 | 56.75 | 55.43 | 56.65 | 149,085 | +1.04(+1.87%) |
Aug 19, 2021 | 56.49 | 56.87 | 55.32 | 55.62 | 132,415 | -1.45(-2.54%) |
Aug 18, 2021 | 56.74 | 57.96 | 56.74 | 57.07 | 61,700 | -0.04(-0.06%) |
Aug 17, 2021 | 57.75 | 57.83 | 56.62 | 57.10 | 105,052 | -0.73(-1.27%) |
Aug 16, 2021 | 57.50 | 58.01 | 57.02 | 57.84 | 82,604 | -0.04(-0.06%) |
Aug 13, 2021 | 58.00 | 58.28 | 57.71 | 57.87 | 61,050 | -0.12(-0.21%) |
Aug 12, 2021 | 58.45 | 58.45 | 57.47 | 57.99 | 89,722 | -0.08(-0.14%) |
Aug 11, 2021 | 57.30 | 58.10 | 56.86 | 58.08 | 98,017 | +1.21(+2.13%) |
Aug 10, 2021 | 55.94 | 57.11 | 55.94 | 56.86 | 85,092 | +0.69(+1.23%) |
Aug 09, 2021 | 56.34 | 56.53 | 55.65 | 56.18 | 80,744 | -0.23(-0.41%) |
Aug 06, 2021 | 55.79 | 56.62 | 55.72 | 56.41 | 81,119 | +0.93(+1.67%) |
Aug 05, 2021 | 55.80 | 56.02 | 55.17 | 55.48 | 70,606 | +0.12(+0.22%) |
Aug 04, 2021 | 56.46 | 56.92 | 55.16 | 55.36 | 132,018 | -1.51(-2.65%) |
Aug 03, 2021 | 56.13 | 57.11 | 55.25 | 56.86 | 162,468 | +1.09(+1.96%) |
Aug 02, 2021 | 56.13 | 57.01 | 55.73 | 55.77 | 131,189 | +0.10(+0.18%) |
Jul 30, 2021 | 55.83 | 56.01 | 55.21 | 55.67 | 109,631 | -0.18(-0.33%) |
Jul 29, 2021 | 55.81 | 56.19 | 55.45 | 55.85 | 67,410 | +0.63(+1.15%) |
Jul 28, 2021 | 55.09 | 55.51 | 54.07 | 55.22 | 117,648 | +0.12(+0.22%) |
Jul 27, 2021 | 54.87 | 55.90 | 54.45 | 55.10 | 117,477 | +0.20(+0.37%) |
Jul 26, 2021 | 53.61 | 54.94 | 53.61 | 54.90 | 112,393 | +1.37(+2.56%) |
Jul 23, 2021 | 53.96 | 53.96 | 52.92 | 53.53 | 76,418 | +0.20(+0.38%) |
Jul 22, 2021 | 53.41 | 53.42 | 53.04 | 53.33 | 169,559 | -0.04(-0.07%) |
Jul 21, 2021 | 53.61 | 54.08 | 53.03 | 53.37 | 150,091 | +0.38(+0.71%) |
Jul 20, 2021 | 52.24 | 53.77 | 52.06 | 52.99 | 192,298 | +1.10(+2.12%) |
Jul 19, 2021 | 52.04 | 52.84 | 51.15 | 51.89 | 224,888 | -1.12(-2.11%) |
Jul 16, 2021 | 53.86 | 54.49 | 52.93 | 53.01 | 185,048 | -0.59(-1.10%) |
Jul 15, 2021 | 53.85 | 54.18 | 53.41 | 53.59 | 182,105 | -0.48(-0.88%) |
Jul 14, 2021 | 54.64 | 55.04 | 54.01 | 54.07 | 95,205 | -0.59(-1.08%) |
Jul 13, 2021 | 55.89 | 56.28 | 54.57 | 54.66 | 153,191 | -1.12(-2.01%) |
Jul 12, 2021 | 54.83 | 55.80 | 54.18 | 55.78 | 131,365 | +0.95(+1.72%) |
Jul 09, 2021 | 55.10 | 55.41 | 54.62 | 54.83 | 165,030 | +0.55(+1.02%) |
Jul 08, 2021 | 53.81 | 54.89 | 53.52 | 54.28 | 139,952 | -0.42(-0.77%) |
Jul 07, 2021 | 53.59 | 54.98 | 53.37 | 54.71 | 117,086 | +0.69(+1.27%) |
Jul 06, 2021 | 55.07 | 55.10 | 53.55 | 54.02 | 119,367 | -0.84(-1.54%) |
Jul 02, 2021 | 55.59 | 55.59 | 54.64 | 54.86 | 87,296 | -0.65(-1.17%) |
Jul 01, 2021 | 55.68 | 56.26 | 55.33 | 55.51 | 121,732 | -0.09(-0.17%) |
Jun 30, 2021 | 54.45 | 55.95 | 54.45 | 55.61 | 161,965 | +0.94(+1.71%) |
Jun 29, 2021 | 55.73 | 56.59 | 54.53 | 54.67 | 169,677 | -0.76(-1.38%) |
Jun 28, 2021 | 55.83 | 55.87 | 54.81 | 55.43 | 131,559 | -0.04(-0.07%) |
Jun 25, 2021 | 55.84 | 56.43 | 55.39 | 55.47 | 467,575 | -0.12(-0.21%) |
Jun 24, 2021 | 56.19 | 56.19 | 55.09 | 55.59 | 123,928 | -0.08(-0.15%) |
Jun 23, 2021 | 54.46 | 56.52 | 54.00 | 55.67 | 300,186 | -1.07(-1.88%) |
Jun 22, 2021 | 56.31 | 57.06 | 55.79 | 56.74 | 210,634 | +0.06(+0.10%) |
Jun 21, 2021 | 55.75 | 57.01 | 55.66 | 56.68 | 204,908 | +1.55(+2.82%) |
Jun 18, 2021 | 54.97 | 55.44 | 54.24 | 55.13 | 482,866 | -0.83(-1.48%) |
Jun 17, 2021 | 57.36 | 57.36 | 55.01 | 55.96 | 335,595 | -1.44(-2.51%) |
Jun 16, 2021 | 57.40 | 58.05 | 56.80 | 57.40 | 169,551 | -0.05(-0.10%) |
Jun 15, 2021 | 57.16 | 57.86 | 56.07 | 57.45 | 150,059 | +1.15(+2.04%) |
Jun 14, 2021 | 58.84 | 58.91 | 55.72 | 56.30 | 231,215 | -2.20(-3.76%) |
Jun 11, 2021 | 57.67 | 59.10 | 57.12 | 58.50 | 282,460 | +2.04(+3.62%) |
Jun 10, 2021 | 56.53 | 56.71 | 54.22 | 56.46 | 326,095 | +1.79(+3.27%) |
Jun 09, 2021 | 55.24 | 55.39 | 54.16 | 54.67 | 209,873 | -0.42(-0.76%) |
Jun 08, 2021 | 54.58 | 55.44 | 54.02 | 55.09 | 171,049 | +0.87(+1.60%) |
Jun 07, 2021 | 55.00 | 55.68 | 54.11 | 54.22 | 340,961 | -0.94(-1.70%) |
Jun 04, 2021 | 55.33 | 55.49 | 54.59 | 55.16 | 105,816 | -0.13(-0.23%) |
Jun 03, 2021 | 55.34 | 55.35 | 54.48 | 55.29 | 125,832 | -0.07(-0.13%) |
Jun 02, 2021 | 56.86 | 56.99 | 55.02 | 55.36 | 216,920 | -1.53(-2.69%) |