Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.00 | 55.94 | 54.58 | 54.82 | 18,466 | -1.58(-2.80%) |
Aug 30, 2021 | 56.10 | 56.40 | 55.90 | 56.40 | 7,840 | +0.79(+1.42%) |
Aug 27, 2021 | 57.00 | 57.00 | 55.60 | 55.61 | 8,685 | -0.71(-1.26%) |
Aug 26, 2021 | 56.33 | 56.55 | 56.32 | 56.32 | 7,726 | -0.05(-0.09%) |
Aug 25, 2021 | 56.36 | 56.37 | 56.03 | 56.37 | 10,399 | -0.48(-0.84%) |
Aug 24, 2021 | 56.73 | 56.90 | 56.55 | 56.85 | 13,845 | +1.50(+2.71%) |
Aug 23, 2021 | 55.51 | 55.67 | 55.33 | 55.35 | 9,438 | -0.88(-1.57%) |
Aug 20, 2021 | 56.17 | 56.23 | 55.84 | 56.23 | 21,844 | +0.89(+1.61%) |
Aug 19, 2021 | 55.08 | 55.41 | 55.08 | 55.34 | 6,309 | -0.80(-1.43%) |
Aug 18, 2021 | 57.00 | 57.00 | 55.94 | 56.14 | 11,135 | -0.56(-0.99%) |
Aug 17, 2021 | 56.55 | 56.70 | 56.23 | 56.70 | 22,846 | +0.12(+0.21%) |
Aug 16, 2021 | 56.77 | 56.77 | 56.29 | 56.58 | 13,170 | -0.42(-0.74%) |
Aug 13, 2021 | 57.06 | 57.06 | 56.73 | 57.00 | 7,889 | +0.13(+0.24%) |
Aug 12, 2021 | 56.94 | 57.10 | 56.78 | 56.87 | 6,091 | -0.53(-0.93%) |
Aug 11, 2021 | 56.50 | 57.40 | 56.50 | 57.40 | 4,901 | +0.13(+0.23%) |
Aug 10, 2021 | 57.65 | 57.65 | 56.96 | 57.27 | 47,109 | -0.53(-0.92%) |
Aug 09, 2021 | 57.57 | 58.17 | 57.57 | 57.80 | 9,199 | +0.02(+0.03%) |
Aug 06, 2021 | 59.00 | 59.00 | 57.06 | 57.78 | 7,208 | +0.63(+1.10%) |
Aug 05, 2021 | 57.34 | 57.34 | 56.82 | 57.15 | 5,051 | -1.10(-1.89%) |
Aug 04, 2021 | 58.43 | 58.49 | 58.20 | 58.25 | 8,627 | -0.53(-0.91%) |
Aug 03, 2021 | 59.50 | 59.50 | 58.66 | 58.78 | 8,271 | -0.90(-1.50%) |
Aug 02, 2021 | 59.54 | 59.85 | 59.52 | 59.68 | 5,319 | -0.03(-0.05%) |
Jul 30, 2021 | 59.83 | 59.83 | 59.51 | 59.71 | 10,359 | -1.58(-2.58%) |
Jul 29, 2021 | 60.00 | 61.29 | 60.00 | 61.29 | 7,940 | +1.11(+1.84%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.01 | 60.18 | 12,890 | -1.71(-2.76%) |
Jul 27, 2021 | 61.89 | 61.89 | 61.57 | 61.89 | 8,913 | -0.46(-0.74%) |
Jul 26, 2021 | 62.18 | 62.51 | 62.02 | 62.35 | 7,194 | -0.25(-0.41%) |
Jul 23, 2021 | 62.71 | 62.71 | 62.15 | 62.60 | 6,501 | +0.23(+0.38%) |
Jul 22, 2021 | 61.10 | 62.37 | 61.10 | 62.37 | 8,219 | +0.49(+0.79%) |
Jul 21, 2021 | 61.53 | 61.88 | 61.38 | 61.88 | 7,314 | -0.36(-0.58%) |
Jul 20, 2021 | 61.42 | 62.24 | 61.42 | 62.24 | 12,236 | +0.82(+1.34%) |
Jul 19, 2021 | 62.90 | 63.06 | 61.42 | 61.42 | 14,188 | -1.96(-3.09%) |
Jul 16, 2021 | 63.70 | 63.70 | 63.38 | 63.38 | 8,204 | -0.06(-0.09%) |
Jul 15, 2021 | 63.99 | 63.99 | 63.27 | 63.44 | 6,179 | -0.01(-0.01%) |
Jul 14, 2021 | 63.60 | 63.60 | 63.45 | 63.45 | 2,810 | -0.27(-0.42%) |
Jul 13, 2021 | 63.41 | 63.71 | 63.41 | 63.71 | 7,201 | -0.33(-0.52%) |
Jul 12, 2021 | 63.71 | 64.09 | 63.71 | 64.04 | 7,265 | -0.07(-0.11%) |
Jul 09, 2021 | 63.98 | 64.38 | 63.77 | 64.11 | 6,494 | -0.97(-1.49%) |
Jul 08, 2021 | 64.75 | 65.10 | 64.58 | 65.08 | 9,062 | +0.38(+0.59%) |
Jul 07, 2021 | 64.75 | 64.80 | 64.45 | 64.70 | 28,008 | +1.19(+1.88%) |
Jul 06, 2021 | 63.20 | 63.62 | 62.75 | 63.51 | 7,708 | -0.05(-0.08%) |
Jul 02, 2021 | 63.30 | 63.56 | 63.14 | 63.56 | 4,479 | -0.02(-0.03%) |
Jul 01, 2021 | 63.51 | 63.58 | 63.49 | 63.58 | 16,117 | -0.54(-0.84%) |
Jun 30, 2021 | 63.53 | 64.12 | 63.53 | 64.12 | 5,421 | +0.85(+1.34%) |
Jun 29, 2021 | 63.09 | 63.42 | 63.09 | 63.27 | 5,816 | -0.18(-0.28%) |
Jun 28, 2021 | 63.27 | 65.17 | 63.15 | 63.45 | 9,361 | -0.74(-1.15%) |
Jun 25, 2021 | 63.80 | 64.19 | 63.80 | 64.19 | 3,983 | -0.03(-0.05%) |
Jun 24, 2021 | 64.47 | 64.47 | 63.82 | 64.22 | 7,319 | +0.42(+0.66%) |
Jun 23, 2021 | 65.59 | 65.59 | 63.77 | 63.80 | 9,509 | +0.60(+0.95%) |
Jun 22, 2021 | 62.94 | 63.47 | 62.94 | 63.20 | 15,601 | -0.20(-0.32%) |
Jun 21, 2021 | 63.03 | 63.58 | 63.03 | 63.41 | 8,372 | -0.45(-0.71%) |
Jun 18, 2021 | 64.00 | 64.00 | 63.66 | 63.86 | 17,557 | +0.64(+1.01%) |
Jun 17, 2021 | 62.11 | 63.22 | 62.11 | 63.22 | 14,558 | +0.74(+1.19%) |
Jun 16, 2021 | 62.56 | 62.77 | 62.22 | 62.48 | 9,716 | -0.12(-0.18%) |
Jun 15, 2021 | 62.43 | 62.59 | 62.42 | 62.59 | 7,308 | -0.44(-0.70%) |
Jun 14, 2021 | 62.82 | 63.06 | 62.75 | 63.03 | 6,034 | +0.37(+0.58%) |
Jun 11, 2021 | 62.53 | 62.82 | 62.52 | 62.66 | 10,219 | -0.23(-0.37%) |
Jun 10, 2021 | 62.81 | 62.90 | 62.60 | 62.90 | 7,874 | -0.22(-0.35%) |
Jun 09, 2021 | 62.20 | 63.35 | 62.20 | 63.12 | 9,074 | -0.38(-0.60%) |
Jun 08, 2021 | 63.50 | 63.73 | 63.21 | 63.50 | 30,731 | -0.33(-0.52%) |
Jun 07, 2021 | 65.69 | 65.69 | 63.50 | 63.83 | 4,239 | +0.30(+0.48%) |
Jun 04, 2021 | 64.20 | 64.20 | 62.96 | 63.52 | 13,032 | -0.48(-0.74%) |
Jun 03, 2021 | 63.92 | 64.08 | 63.65 | 64.00 | 8,310 | -0.23(-0.37%) |
Jun 02, 2021 | 64.09 | 64.39 | 63.95 | 64.23 | 8,723 | +0.16(+0.24%) |