Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.90 | 61.14 | 59.19 | 59.80 | 1,754,760 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,404 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,525 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,039 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.35 | 1,015,971 | +1.71(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,390 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,859 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.60 | 811,147 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,852 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,366 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,649 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.54 | 57.77 | 856,414 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,736 | -0.69(-1.17%) |
Aug 12, 2021 | 59.17 | 59.44 | 57.75 | 59.28 | 673,861 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.20 | 56.59 | 59.11 | 1,005,555 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.79 | 57.49 | 58.01 | 683,518 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.14 | 57.71 | 811,047 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,064 | +0.60(+1.06%) |
Aug 05, 2021 | 53.89 | 57.30 | 53.82 | 56.98 | 1,898,508 | +3.10(+5.75%) |
Aug 04, 2021 | 54.61 | 55.78 | 53.70 | 53.88 | 1,642,873 | -1.05(-1.92%) |
Aug 03, 2021 | 56.93 | 56.93 | 53.92 | 54.94 | 1,212,889 | -1.29(-2.29%) |
Aug 02, 2021 | 55.98 | 58.16 | 55.66 | 56.22 | 1,248,196 | +0.68(+1.23%) |
Jul 30, 2021 | 55.92 | 57.33 | 55.36 | 55.54 | 1,189,104 | -0.82(-1.45%) |
Jul 29, 2021 | 57.34 | 57.60 | 56.03 | 56.36 | 1,144,424 | -0.64(-1.13%) |
Jul 28, 2021 | 57.74 | 59.11 | 53.74 | 57.00 | 2,552,609 | +1.56(+2.81%) |
Jul 27, 2021 | 55.86 | 56.36 | 53.75 | 55.44 | 1,391,652 | -0.67(-1.20%) |
Jul 26, 2021 | 55.14 | 56.18 | 54.75 | 56.12 | 1,271,417 | +1.37(+2.51%) |
Jul 23, 2021 | 55.16 | 55.39 | 53.89 | 54.74 | 719,508 | -0.05(-0.09%) |
Jul 22, 2021 | 55.47 | 55.65 | 54.10 | 54.79 | 1,031,688 | -1.08(-1.94%) |
Jul 21, 2021 | 53.84 | 56.13 | 53.72 | 55.87 | 1,630,696 | +3.06(+5.79%) |
Jul 20, 2021 | 50.66 | 53.28 | 50.14 | 52.81 | 1,520,664 | +2.49(+4.96%) |
Jul 19, 2021 | 49.49 | 51.55 | 49.09 | 50.32 | 2,033,049 | -1.48(-2.86%) |
Jul 16, 2021 | 54.13 | 54.49 | 51.42 | 51.80 | 1,500,264 | -1.69(-3.15%) |
Jul 15, 2021 | 53.26 | 54.03 | 52.45 | 53.48 | 1,134,782 | -0.35(-0.65%) |
Jul 14, 2021 | 55.54 | 56.10 | 53.43 | 53.84 | 1,074,339 | -1.06(-1.93%) |
Jul 13, 2021 | 56.13 | 56.14 | 54.83 | 54.90 | 721,096 | -1.84(-3.25%) |
Jul 12, 2021 | 55.33 | 57.00 | 55.03 | 56.74 | 1,027,837 | +1.01(+1.82%) |
Jul 09, 2021 | 54.72 | 55.82 | 54.23 | 55.73 | 1,402,793 | +1.81(+3.36%) |
Jul 08, 2021 | 53.75 | 55.20 | 53.04 | 53.91 | 1,494,755 | -1.32(-2.38%) |
Jul 07, 2021 | 57.58 | 58.36 | 54.64 | 55.23 | 1,503,583 | -2.48(-4.31%) |
Jul 06, 2021 | 60.21 | 60.24 | 57.56 | 57.71 | 1,240,459 | -2.30(-3.83%) |
Jul 02, 2021 | 60.90 | 61.05 | 59.79 | 60.01 | 608,437 | -0.60(-1.00%) |
Jul 01, 2021 | 60.49 | 61.46 | 60.32 | 60.62 | 709,561 | +0.70(+1.17%) |
Jun 30, 2021 | 59.13 | 60.05 | 58.73 | 59.92 | 1,143,484 | +1.01(+1.72%) |
Jun 29, 2021 | 58.54 | 59.77 | 58.44 | 58.90 | 1,467,803 | +0.40(+0.68%) |
Jun 28, 2021 | 60.07 | 60.07 | 57.75 | 58.50 | 746,003 | -0.99(-1.67%) |
Jun 25, 2021 | 59.77 | 60.37 | 59.48 | 59.50 | 11,724,537 | -0.40(-0.67%) |
Jun 24, 2021 | 60.35 | 61.16 | 59.87 | 59.90 | 1,359,004 | +0.48(+0.80%) |
Jun 23, 2021 | 59.10 | 60.15 | 58.83 | 59.42 | 1,224,850 | +0.07(+0.11%) |
Jun 22, 2021 | 58.66 | 59.89 | 58.21 | 59.35 | 732,499 | +0.46(+0.78%) |
Jun 21, 2021 | 57.76 | 58.99 | 57.10 | 58.89 | 1,008,557 | +1.72(+3.00%) |
Jun 18, 2021 | 56.94 | 57.90 | 55.85 | 57.18 | 2,099,891 | -1.17(-2.00%) |
Jun 17, 2021 | 59.77 | 60.69 | 57.31 | 58.35 | 1,359,919 | -1.70(-2.82%) |
Jun 16, 2021 | 59.64 | 60.74 | 59.24 | 60.04 | 871,510 | +0.10(+0.16%) |
Jun 15, 2021 | 59.74 | 60.25 | 58.85 | 59.94 | 777,472 | -0.24(-0.40%) |
Jun 14, 2021 | 61.61 | 62.25 | 59.34 | 60.19 | 1,132,150 | -1.03(-1.69%) |
Jun 11, 2021 | 60.42 | 61.26 | 59.94 | 61.22 | 669,355 | +1.18(+1.96%) |
Jun 10, 2021 | 61.05 | 61.23 | 59.68 | 60.04 | 617,881 | -0.76(-1.25%) |
Jun 09, 2021 | 62.43 | 62.72 | 60.65 | 60.80 | 814,626 | -1.60(-2.56%) |
Jun 08, 2021 | 61.63 | 62.92 | 61.02 | 62.40 | 1,106,826 | +1.01(+1.65%) |
Jun 07, 2021 | 61.01 | 61.64 | 60.75 | 61.39 | 1,058,047 | +0.56(+0.91%) |
Jun 04, 2021 | 61.55 | 61.77 | 60.40 | 60.83 | 816,209 | -0.10(-0.16%) |
Jun 03, 2021 | 60.79 | 61.17 | 59.01 | 60.93 | 1,405,311 | -0.19(-0.30%) |
Jun 02, 2021 | 62.67 | 62.83 | 60.24 | 61.11 | 1,467,626 | -1.35(-2.17%) |