Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.05 | 54.36 | 53.81 | 54.26 | 181,176 | +0.96(+1.80%) |
Aug 30, 2021 | 53.09 | 53.44 | 52.60 | 53.30 | 179,495 | +0.15(+0.27%) |
Aug 27, 2021 | 53.41 | 53.41 | 52.99 | 53.15 | 381,897 | -0.02(-0.04%) |
Aug 26, 2021 | 53.43 | 53.60 | 53.13 | 53.17 | 363,998 | -0.95(-1.75%) |
Aug 25, 2021 | 54.05 | 54.15 | 53.70 | 54.12 | 1,018,845 | -0.42(-0.76%) |
Aug 24, 2021 | 53.52 | 54.56 | 53.52 | 54.54 | 310,040 | +2.47(+4.74%) |
Aug 23, 2021 | 51.46 | 52.12 | 51.30 | 52.07 | 242,445 | +1.22(+2.40%) |
Aug 20, 2021 | 50.63 | 51.40 | 50.49 | 50.85 | 206,676 | -0.59(-1.15%) |
Aug 19, 2021 | 51.49 | 51.78 | 51.19 | 51.44 | 262,867 | -1.21(-2.30%) |
Aug 18, 2021 | 52.70 | 53.03 | 52.51 | 52.65 | 300,281 | +0.48(+0.93%) |
Aug 17, 2021 | 52.13 | 52.71 | 51.96 | 52.17 | 229,677 | -1.67(-3.11%) |
Aug 16, 2021 | 54.13 | 54.13 | 53.66 | 53.84 | 109,470 | -1.19(-2.16%) |
Aug 13, 2021 | 55.27 | 55.27 | 54.75 | 55.03 | 177,586 | -0.26(-0.47%) |
Aug 12, 2021 | 55.71 | 55.71 | 55.20 | 55.29 | 151,008 | -1.05(-1.87%) |
Aug 11, 2021 | 56.86 | 56.86 | 56.13 | 56.35 | 222,685 | -0.19(-0.34%) |
Aug 10, 2021 | 56.89 | 56.94 | 56.34 | 56.54 | 231,453 | +0.35(+0.62%) |
Aug 09, 2021 | 55.73 | 56.36 | 55.63 | 56.19 | 227,024 | +1.15(+2.09%) |
Aug 06, 2021 | 55.66 | 55.68 | 54.89 | 55.04 | 195,665 | -1.05(-1.88%) |
Aug 05, 2021 | 55.93 | 56.39 | 55.84 | 56.09 | 88,143 | -0.58(-1.02%) |
Aug 04, 2021 | 56.48 | 57.02 | 56.48 | 56.67 | 95,213 | +0.98(+1.75%) |
Aug 03, 2021 | 55.86 | 55.86 | 55.34 | 55.70 | 138,319 | -0.56(-1.00%) |
Aug 02, 2021 | 56.07 | 56.57 | 55.97 | 56.26 | 126,757 | +0.57(+1.02%) |
Jul 30, 2021 | 54.93 | 55.83 | 54.81 | 55.69 | 200,614 | -0.29(-0.52%) |
Jul 29, 2021 | 56.74 | 56.74 | 55.53 | 55.98 | 404,957 | -0.08(-0.14%) |
Jul 28, 2021 | 54.13 | 56.20 | 54.13 | 56.06 | 504,382 | +3.79(+7.25%) |
Jul 27, 2021 | 51.71 | 52.26 | 50.91 | 52.26 | 2,795,640 | -2.51(-4.59%) |
Jul 26, 2021 | 55.45 | 55.89 | 54.68 | 54.78 | 463,120 | -3.64(-6.22%) |
Jul 23, 2021 | 59.06 | 59.06 | 58.06 | 58.41 | 247,362 | -2.30(-3.79%) |
Jul 22, 2021 | 60.83 | 60.94 | 60.50 | 60.72 | 80,219 | -0.20(-0.33%) |
Jul 21, 2021 | 60.13 | 60.92 | 60.13 | 60.92 | 78,721 | +0.66(+1.09%) |
Jul 20, 2021 | 59.88 | 60.37 | 59.62 | 60.26 | 207,286 | +0.14(+0.23%) |
Jul 19, 2021 | 59.95 | 60.15 | 59.63 | 60.13 | 132,912 | -0.76(-1.25%) |
Jul 16, 2021 | 61.70 | 61.70 | 60.86 | 60.89 | 108,502 | -1.04(-1.69%) |
Jul 15, 2021 | 61.85 | 62.30 | 61.71 | 61.93 | 190,254 | +0.57(+0.93%) |
Jul 14, 2021 | 61.81 | 61.97 | 61.26 | 61.36 | 113,253 | -0.15(-0.24%) |
Jul 13, 2021 | 61.30 | 62.03 | 61.30 | 61.51 | 101,794 | +0.57(+0.94%) |
Jul 12, 2021 | 61.16 | 61.24 | 60.77 | 60.94 | 446,565 | -0.19(-0.32%) |
Jul 09, 2021 | 60.45 | 61.26 | 60.42 | 61.13 | 166,381 | +1.52(+2.55%) |
Jul 08, 2021 | 59.34 | 59.78 | 59.10 | 59.61 | 196,894 | -1.63(-2.67%) |
Jul 07, 2021 | 62.10 | 62.15 | 61.21 | 61.25 | 221,952 | -0.04(-0.06%) |
Jul 06, 2021 | 61.81 | 61.84 | 61.12 | 61.29 | 201,037 | -2.25(-3.55%) |
Jul 02, 2021 | 63.51 | 63.63 | 63.18 | 63.54 | 151,066 | -0.92(-1.43%) |
Jul 01, 2021 | 65.23 | 65.23 | 64.20 | 64.46 | 147,313 | -0.71(-1.08%) |
Jun 30, 2021 | 65.17 | 65.34 | 65.04 | 65.16 | 86,007 | -0.59(-0.90%) |
Jun 29, 2021 | 65.18 | 65.75 | 64.92 | 65.75 | 67,020 | +0.05(+0.07%) |
Jun 28, 2021 | 65.41 | 65.79 | 65.41 | 65.71 | 129,106 | +0.64(+0.98%) |
Jun 25, 2021 | 64.85 | 65.07 | 64.52 | 65.07 | 1,873,347 | +1.21(+1.89%) |
Jun 24, 2021 | 63.65 | 64.06 | 63.61 | 63.86 | 81,280 | +0.62(+0.98%) |
Jun 23, 2021 | 63.10 | 63.59 | 63.10 | 63.24 | 116,524 | +0.93(+1.50%) |
Jun 22, 2021 | 62.14 | 62.37 | 62.08 | 62.31 | 120,622 | -0.31(-0.49%) |
Jun 21, 2021 | 62.42 | 62.61 | 62.01 | 62.61 | 156,032 | +0.08(+0.12%) |
Jun 18, 2021 | 62.61 | 62.78 | 62.38 | 62.54 | 53,096 | +0.03(+0.05%) |
Jun 17, 2021 | 61.83 | 62.59 | 61.83 | 62.51 | 141,375 | +1.12(+1.82%) |
Jun 16, 2021 | 61.88 | 62.06 | 61.03 | 61.39 | 48,101 | -1.27(-2.03%) |
Jun 15, 2021 | 63.30 | 63.30 | 62.66 | 62.66 | 116,483 | -1.11(-1.74%) |
Jun 14, 2021 | 63.44 | 63.82 | 63.35 | 63.77 | 112,148 | +0.32(+0.50%) |
Jun 11, 2021 | 63.62 | 63.62 | 63.27 | 63.45 | 91,175 | -0.27(-0.42%) |
Jun 10, 2021 | 63.26 | 63.75 | 63.26 | 63.72 | 195,639 | +0.71(+1.13%) |
Jun 09, 2021 | 63.19 | 63.60 | 62.99 | 63.01 | 131,036 | -0.02(-0.03%) |
Jun 08, 2021 | 63.35 | 63.38 | 62.79 | 63.03 | 199,583 | -0.41(-0.65%) |
Jun 07, 2021 | 63.52 | 63.52 | 63.01 | 63.44 | 96,074 | -0.62(-0.96%) |
Jun 04, 2021 | 63.77 | 64.17 | 63.77 | 64.06 | 81,438 | +0.70(+1.11%) |
Jun 03, 2021 | 63.76 | 63.79 | 63.29 | 63.36 | 258,529 | -1.56(-2.40%) |
Jun 02, 2021 | 65.07 | 65.07 | 64.64 | 64.92 | 83,041 | -0.39(-0.59%) |