Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.12 | 55.13 | 53.56 | 53.78 | 640,244 | -0.40(-0.74%) |
Aug 30, 2021 | 56.17 | 56.25 | 54.12 | 54.18 | 603,326 | -1.78(-3.17%) |
Aug 27, 2021 | 53.88 | 56.14 | 53.88 | 55.96 | 513,220 | +2.11(+3.93%) |
Aug 26, 2021 | 54.26 | 54.92 | 53.27 | 53.84 | 654,205 | -1.10(-2.00%) |
Aug 25, 2021 | 53.27 | 55.62 | 52.13 | 54.94 | 966,781 | +1.11(+2.06%) |
Aug 24, 2021 | 52.49 | 54.22 | 52.49 | 53.83 | 483,792 | +1.78(+3.41%) |
Aug 23, 2021 | 52.39 | 53.25 | 51.97 | 52.06 | 605,686 | -0.09(-0.17%) |
Aug 20, 2021 | 51.51 | 52.18 | 50.99 | 52.15 | 622,300 | +0.33(+0.64%) |
Aug 19, 2021 | 52.35 | 52.84 | 51.16 | 51.82 | 1,510,256 | -1.22(-2.29%) |
Aug 18, 2021 | 53.67 | 53.90 | 52.86 | 53.04 | 1,116,200 | -0.83(-1.54%) |
Aug 17, 2021 | 54.43 | 54.66 | 53.29 | 53.86 | 1,418,950 | -1.12(-2.03%) |
Aug 16, 2021 | 54.72 | 55.33 | 53.87 | 54.98 | 639,023 | -0.53(-0.95%) |
Aug 13, 2021 | 56.01 | 56.01 | 55.30 | 55.51 | 484,444 | -0.29(-0.52%) |
Aug 12, 2021 | 55.79 | 56.14 | 55.14 | 55.80 | 728,605 | -0.05(-0.09%) |
Aug 11, 2021 | 54.21 | 55.88 | 53.57 | 55.85 | 1,509,867 | +1.92(+3.57%) |
Aug 10, 2021 | 52.21 | 54.04 | 51.95 | 53.92 | 999,947 | +1.59(+3.03%) |
Aug 09, 2021 | 53.29 | 53.29 | 51.35 | 52.34 | 1,218,630 | -1.62(-2.99%) |
Aug 06, 2021 | 54.32 | 54.57 | 52.81 | 53.95 | 947,642 | +0.16(+0.30%) |
Aug 05, 2021 | 52.40 | 53.97 | 52.40 | 53.79 | 805,796 | +1.71(+3.27%) |
Aug 04, 2021 | 52.03 | 52.60 | 51.26 | 52.09 | 986,794 | -0.48(-0.91%) |
Aug 03, 2021 | 52.20 | 52.76 | 50.90 | 52.57 | 736,478 | +0.19(+0.36%) |
Aug 02, 2021 | 53.64 | 54.30 | 51.77 | 52.38 | 1,060,835 | -0.48(-0.91%) |
Jul 30, 2021 | 52.47 | 53.30 | 51.44 | 52.86 | 1,231,204 | +0.10(+0.19%) |
Jul 29, 2021 | 52.86 | 54.06 | 52.50 | 52.76 | 1,873,508 | +0.94(+1.81%) |
Jul 28, 2021 | 51.77 | 52.52 | 50.51 | 51.82 | 864,388 | +0.39(+0.76%) |
Jul 27, 2021 | 50.98 | 51.80 | 50.70 | 51.43 | 592,189 | -0.57(-1.09%) |
Jul 26, 2021 | 51.73 | 52.65 | 51.54 | 52.00 | 904,208 | -0.11(-0.21%) |
Jul 23, 2021 | 51.58 | 52.23 | 50.91 | 52.11 | 789,946 | +0.76(+1.48%) |
Jul 22, 2021 | 52.26 | 52.55 | 50.64 | 51.35 | 794,593 | -1.51(-2.85%) |
Jul 21, 2021 | 51.79 | 53.28 | 51.50 | 52.86 | 1,228,483 | +2.05(+4.04%) |
Jul 20, 2021 | 48.04 | 51.00 | 47.98 | 50.80 | 1,529,934 | +2.77(+5.77%) |
Jul 19, 2021 | 48.44 | 48.89 | 47.17 | 48.03 | 2,790,979 | -1.95(-3.91%) |
Jul 16, 2021 | 51.31 | 51.58 | 49.70 | 49.98 | 2,070,205 | -0.84(-1.65%) |
Jul 15, 2021 | 50.03 | 51.45 | 50.03 | 50.82 | 800,226 | +0.05(+0.10%) |
Jul 14, 2021 | 50.85 | 51.45 | 49.71 | 50.77 | 790,031 | +0.38(+0.75%) |
Jul 13, 2021 | 50.74 | 51.05 | 50.14 | 50.39 | 791,457 | -0.80(-1.56%) |
Jul 12, 2021 | 51.45 | 52.00 | 50.97 | 51.19 | 642,271 | -0.81(-1.55%) |
Jul 09, 2021 | 51.72 | 52.11 | 51.08 | 52.00 | 668,418 | +1.44(+2.84%) |
Jul 08, 2021 | 49.08 | 51.76 | 48.54 | 50.56 | 1,650,077 | +0.33(+0.66%) |
Jul 07, 2021 | 49.79 | 50.81 | 49.56 | 50.23 | 1,018,345 | +0.31(+0.62%) |
Jul 06, 2021 | 51.36 | 51.40 | 48.87 | 49.92 | 1,989,512 | -1.71(-3.30%) |
Jul 02, 2021 | 51.84 | 52.08 | 51.10 | 51.63 | 564,055 | -0.21(-0.40%) |
Jul 01, 2021 | 51.62 | 52.37 | 51.15 | 51.84 | 830,123 | +0.77(+1.50%) |
Jun 30, 2021 | 51.51 | 51.86 | 50.90 | 51.07 | 1,084,990 | -0.44(-0.85%) |
Jun 29, 2021 | 52.69 | 53.02 | 51.44 | 51.51 | 823,186 | -0.85(-1.62%) |
Jun 28, 2021 | 54.15 | 54.41 | 51.89 | 52.36 | 812,432 | -2.06(-3.79%) |
Jun 25, 2021 | 54.65 | 55.16 | 54.16 | 54.42 | 686,611 | +0.16(+0.29%) |
Jun 24, 2021 | 54.01 | 54.64 | 53.30 | 54.26 | 660,967 | +0.27(+0.50%) |
Jun 23, 2021 | 55.12 | 55.65 | 53.82 | 53.99 | 673,836 | -0.93(-1.69%) |
Jun 22, 2021 | 54.90 | 55.44 | 54.50 | 54.92 | 455,424 | -0.31(-0.56%) |
Jun 21, 2021 | 53.99 | 55.73 | 53.77 | 55.23 | 1,040,234 | +2.03(+3.82%) |
Jun 18, 2021 | 53.98 | 54.28 | 52.70 | 53.19 | 1,097,435 | -1.79(-3.25%) |
Jun 17, 2021 | 57.02 | 57.02 | 54.13 | 54.98 | 1,256,372 | -1.54(-2.72%) |
Jun 16, 2021 | 57.44 | 57.44 | 55.79 | 56.52 | 978,174 | -1.20(-2.07%) |
Jun 15, 2021 | 56.92 | 58.21 | 56.87 | 57.71 | 892,666 | +0.95(+1.67%) |
Jun 14, 2021 | 57.44 | 57.81 | 56.34 | 56.76 | 544,339 | -0.69(-1.20%) |
Jun 11, 2021 | 57.78 | 58.48 | 57.34 | 57.45 | 443,690 | +0.07(+0.12%) |
Jun 10, 2021 | 58.63 | 58.73 | 56.78 | 57.38 | 613,077 | -0.15(-0.26%) |
Jun 09, 2021 | 58.75 | 59.09 | 57.51 | 57.53 | 468,170 | -1.62(-2.73%) |
Jun 08, 2021 | 57.76 | 59.33 | 57.52 | 59.15 | 687,471 | +1.20(+2.07%) |
Jun 07, 2021 | 57.54 | 58.37 | 57.08 | 57.95 | 532,553 | +0.41(+0.71%) |
Jun 04, 2021 | 57.73 | 58.10 | 56.79 | 57.54 | 501,719 | +0.37(+0.65%) |
Jun 03, 2021 | 58.56 | 58.58 | 57.02 | 57.17 | 625,795 | -1.35(-2.30%) |
Jun 02, 2021 | 60.23 | 60.23 | 58.24 | 58.52 | 749,187 | -1.43(-2.38%) |