Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.50 | 58.55 | 57.02 | 58.20 | 326,725 | +0.20(+0.34%) |
Aug 30, 2021 | 57.91 | 58.91 | 56.52 | 58.00 | 335,810 | +0.51(+0.89%) |
Aug 27, 2021 | 56.29 | 58.34 | 56.29 | 57.49 | 445,881 | +1.72(+3.08%) |
Aug 26, 2021 | 56.73 | 57.63 | 55.05 | 55.77 | 539,381 | -0.84(-1.48%) |
Aug 25, 2021 | 57.56 | 57.86 | 56.04 | 56.61 | 304,143 | -0.84(-1.46%) |
Aug 24, 2021 | 54.56 | 57.59 | 54.38 | 57.45 | 315,031 | +3.06(+5.63%) |
Aug 23, 2021 | 53.35 | 55.36 | 53.35 | 54.39 | 337,517 | +1.60(+3.03%) |
Aug 20, 2021 | 51.43 | 53.14 | 51.40 | 52.79 | 378,506 | +1.49(+2.90%) |
Aug 19, 2021 | 50.11 | 51.86 | 50.00 | 51.30 | 505,661 | +0.42(+0.83%) |
Aug 18, 2021 | 53.15 | 53.60 | 50.76 | 50.88 | 333,079 | -1.83(-3.47%) |
Aug 17, 2021 | 52.45 | 53.35 | 51.32 | 52.71 | 486,291 | -0.51(-0.96%) |
Aug 16, 2021 | 55.82 | 56.30 | 52.72 | 53.22 | 682,036 | -2.66(-4.76%) |
Aug 13, 2021 | 57.08 | 57.66 | 55.30 | 55.88 | 169,022 | -1.24(-2.17%) |
Aug 12, 2021 | 55.94 | 57.47 | 55.94 | 57.12 | 269,324 | +0.96(+1.71%) |
Aug 11, 2021 | 56.94 | 57.17 | 53.99 | 56.16 | 446,246 | -0.08(-0.14%) |
Aug 10, 2021 | 61.91 | 61.91 | 55.82 | 56.24 | 405,418 | -5.12(-8.34%) |
Aug 09, 2021 | 60.90 | 62.56 | 60.06 | 61.36 | 299,868 | +0.50(+0.82%) |
Aug 06, 2021 | 61.67 | 62.55 | 59.85 | 60.86 | 427,236 | -1.00(-1.62%) |
Aug 05, 2021 | 61.65 | 62.08 | 56.00 | 61.86 | 438,374 | -1.70(-2.67%) |
Aug 04, 2021 | 61.82 | 63.80 | 60.87 | 63.56 | 350,835 | +1.15(+1.84%) |
Aug 03, 2021 | 61.45 | 62.66 | 60.89 | 62.41 | 306,357 | +0.95(+1.55%) |
Aug 02, 2021 | 62.48 | 63.07 | 61.00 | 61.46 | 245,277 | -0.48(-0.77%) |
Jul 30, 2021 | 61.81 | 63.22 | 61.31 | 61.94 | 270,084 | -0.14(-0.23%) |
Jul 29, 2021 | 61.95 | 62.54 | 61.00 | 62.08 | 148,973 | +0.14(+0.23%) |
Jul 28, 2021 | 60.00 | 62.74 | 60.00 | 61.94 | 217,218 | +2.17(+3.63%) |
Jul 27, 2021 | 61.22 | 61.22 | 58.39 | 59.77 | 350,143 | -1.27(-2.08%) |
Jul 26, 2021 | 61.05 | 62.07 | 60.58 | 61.04 | 268,016 | -0.18(-0.29%) |
Jul 23, 2021 | 61.64 | 61.78 | 60.57 | 61.22 | 198,409 | +0.08(+0.13%) |
Jul 22, 2021 | 59.80 | 61.48 | 59.68 | 61.14 | 271,347 | +1.39(+2.33%) |
Jul 21, 2021 | 59.99 | 60.95 | 58.98 | 59.75 | 263,949 | -0.33(-0.55%) |
Jul 20, 2021 | 58.10 | 60.42 | 58.09 | 60.08 | 356,056 | +2.24(+3.87%) |
Jul 19, 2021 | 56.38 | 59.28 | 54.96 | 57.84 | 458,773 | +0.24(+0.42%) |
Jul 16, 2021 | 57.13 | 59.13 | 55.53 | 57.60 | 680,634 | +1.41(+2.51%) |
Jul 15, 2021 | 56.11 | 57.54 | 53.97 | 56.19 | 510,909 | -0.04(-0.07%) |
Jul 14, 2021 | 59.39 | 59.39 | 55.61 | 56.23 | 418,500 | -2.47(-4.21%) |
Jul 13, 2021 | 61.16 | 61.16 | 58.56 | 58.70 | 277,075 | -2.91(-4.72%) |
Jul 12, 2021 | 63.34 | 63.91 | 61.36 | 61.61 | 215,095 | -1.12(-1.79%) |
Jul 09, 2021 | 62.24 | 63.11 | 61.45 | 62.73 | 274,189 | +0.71(+1.14%) |
Jul 08, 2021 | 60.79 | 62.89 | 59.26 | 62.02 | 198,050 | -0.16(-0.26%) |
Jul 07, 2021 | 63.18 | 63.29 | 60.00 | 62.18 | 197,500 | -0.62(-0.99%) |
Jul 06, 2021 | 62.87 | 64.18 | 62.00 | 62.80 | 200,160 | +0.17(+0.27%) |
Jul 02, 2021 | 64.00 | 64.65 | 62.51 | 62.63 | 211,849 | -1.12(-1.76%) |
Jul 01, 2021 | 64.80 | 65.39 | 63.02 | 63.75 | 264,265 | -1.04(-1.61%) |
Jun 30, 2021 | 67.76 | 67.76 | 64.73 | 64.79 | 377,023 | -3.43(-5.03%) |
Jun 29, 2021 | 68.80 | 70.40 | 68.20 | 68.22 | 228,459 | -0.76(-1.10%) |
Jun 28, 2021 | 68.55 | 70.14 | 68.26 | 68.98 | 332,855 | +1.46(+2.16%) |
Jun 25, 2021 | 68.45 | 68.45 | 66.41 | 67.52 | 556,758 | +0.44(+0.66%) |
Jun 24, 2021 | 67.48 | 67.84 | 66.48 | 67.08 | 320,715 | +0.25(+0.37%) |
Jun 23, 2021 | 65.40 | 67.05 | 65.05 | 66.83 | 322,969 | +2.05(+3.16%) |
Jun 22, 2021 | 63.23 | 64.79 | 62.60 | 64.78 | 255,129 | +0.97(+1.52%) |
Jun 21, 2021 | 64.63 | 64.77 | 61.40 | 63.81 | 410,766 | -0.38(-0.59%) |
Jun 18, 2021 | 61.97 | 64.75 | 61.19 | 64.19 | 788,434 | +2.14(+3.45%) |
Jun 17, 2021 | 58.63 | 62.72 | 58.63 | 62.05 | 576,009 | +2.58(+4.34%) |
Jun 16, 2021 | 58.70 | 60.27 | 57.60 | 59.47 | 893,001 | +0.35(+0.59%) |
Jun 15, 2021 | 60.85 | 61.59 | 58.24 | 59.12 | 284,644 | -1.56(-2.57%) |
Jun 14, 2021 | 60.05 | 61.46 | 59.54 | 60.68 | 458,344 | +1.37(+2.31%) |
Jun 11, 2021 | 60.23 | 60.30 | 58.29 | 59.31 | 466,221 | -0.50(-0.84%) |
Jun 10, 2021 | 57.64 | 59.98 | 57.43 | 59.81 | 422,468 | +2.17(+3.76%) |
Jun 09, 2021 | 57.00 | 58.14 | 56.61 | 57.64 | 416,692 | +1.02(+1.80%) |
Jun 08, 2021 | 56.72 | 57.36 | 55.44 | 56.62 | 482,367 | +0.58(+1.03%) |
Jun 07, 2021 | 53.17 | 56.80 | 53.12 | 56.04 | 431,738 | +2.70(+5.06%) |
Jun 04, 2021 | 53.16 | 54.99 | 52.27 | 53.34 | 625,402 | +0.75(+1.43%) |
Jun 03, 2021 | 52.27 | 52.90 | 50.65 | 52.59 | 690,194 | -0.52(-0.98%) |
Jun 02, 2021 | 53.23 | 53.23 | 51.64 | 53.11 | 567,614 | -0.39(-0.73%) |