Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.86 | 58.99 | 56.82 | 58.65 | 85,718 | +1.87(+3.30%) |
Aug 30, 2021 | 58.27 | 58.27 | 56.72 | 56.78 | 55,736 | -1.52(-2.61%) |
Aug 27, 2021 | 56.87 | 58.51 | 56.72 | 58.30 | 66,943 | +1.75(+3.10%) |
Aug 26, 2021 | 56.72 | 57.31 | 56.24 | 56.55 | 70,022 | +0.19(+0.34%) |
Aug 25, 2021 | 56.38 | 57.28 | 56.11 | 56.35 | 58,197 | +0.38(+0.67%) |
Aug 24, 2021 | 56.00 | 56.69 | 55.42 | 55.98 | 44,588 | +0.18(+0.33%) |
Aug 23, 2021 | 56.24 | 56.24 | 55.48 | 55.79 | 45,782 | +0.13(+0.23%) |
Aug 20, 2021 | 54.55 | 55.69 | 54.55 | 55.67 | 68,382 | +0.91(+1.66%) |
Aug 19, 2021 | 53.85 | 55.17 | 53.85 | 54.76 | 58,949 | +0.41(+0.76%) |
Aug 18, 2021 | 54.23 | 55.10 | 53.96 | 54.34 | 60,330 | -0.05(-0.08%) |
Aug 17, 2021 | 54.70 | 55.05 | 53.98 | 54.39 | 46,954 | -0.65(-1.18%) |
Aug 16, 2021 | 54.17 | 55.27 | 53.98 | 55.04 | 48,251 | +0.18(+0.33%) |
Aug 13, 2021 | 55.31 | 55.31 | 54.62 | 54.86 | 31,607 | -0.42(-0.76%) |
Aug 12, 2021 | 56.29 | 56.29 | 55.25 | 55.28 | 36,193 | -0.71(-1.26%) |
Aug 11, 2021 | 55.75 | 56.13 | 54.71 | 55.99 | 21,678 | +0.57(+1.03%) |
Aug 10, 2021 | 54.68 | 55.51 | 54.34 | 55.42 | 33,019 | +0.67(+1.22%) |
Aug 09, 2021 | 54.63 | 55.24 | 54.15 | 54.75 | 61,184 | -0.18(-0.33%) |
Aug 06, 2021 | 54.11 | 55.58 | 54.11 | 54.93 | 59,157 | +1.49(+2.78%) |
Aug 05, 2021 | 52.88 | 53.55 | 52.88 | 53.44 | 84,652 | +0.58(+1.09%) |
Aug 04, 2021 | 53.08 | 53.55 | 52.85 | 52.87 | 54,438 | -0.99(-1.84%) |
Aug 03, 2021 | 53.22 | 53.88 | 52.57 | 53.86 | 85,391 | +0.80(+1.51%) |
Aug 02, 2021 | 54.27 | 55.46 | 52.99 | 53.06 | 51,406 | -1.00(-1.85%) |
Jul 30, 2021 | 54.52 | 55.16 | 53.81 | 54.06 | 67,295 | -0.56(-1.03%) |
Jul 29, 2021 | 54.92 | 55.11 | 54.62 | 54.62 | 23,378 | +0.15(+0.27%) |
Jul 28, 2021 | 54.16 | 55.03 | 53.33 | 54.47 | 27,426 | +0.39(+0.71%) |
Jul 27, 2021 | 54.08 | 54.57 | 53.51 | 54.09 | 27,851 | -0.46(-0.84%) |
Jul 26, 2021 | 54.45 | 55.53 | 54.38 | 54.55 | 40,707 | +0.02(+0.03%) |
Jul 23, 2021 | 54.43 | 54.84 | 53.36 | 54.53 | 45,187 | +0.63(+1.18%) |
Jul 22, 2021 | 54.49 | 55.39 | 53.83 | 53.89 | 78,436 | -1.02(-1.86%) |
Jul 21, 2021 | 52.90 | 55.81 | 52.90 | 54.91 | 61,148 | +1.09(+2.03%) |
Jul 20, 2021 | 53.11 | 56.04 | 53.11 | 53.82 | 74,510 | +0.47(+0.88%) |
Jul 19, 2021 | 53.76 | 54.52 | 52.79 | 53.35 | 58,722 | -1.50(-2.73%) |
Jul 16, 2021 | 56.70 | 56.88 | 54.77 | 54.85 | 62,565 | -1.29(-2.31%) |
Jul 15, 2021 | 55.10 | 56.29 | 55.10 | 56.14 | 36,812 | +0.63(+1.14%) |
Jul 14, 2021 | 55.74 | 55.90 | 55.12 | 55.51 | 37,042 | -0.28(-0.51%) |
Jul 13, 2021 | 57.02 | 57.02 | 55.44 | 55.79 | 55,738 | -1.49(-2.60%) |
Jul 12, 2021 | 56.20 | 58.05 | 56.20 | 57.28 | 56,825 | +0.50(+0.89%) |
Jul 09, 2021 | 55.85 | 56.80 | 55.19 | 56.78 | 56,354 | +1.87(+3.41%) |
Jul 08, 2021 | 54.72 | 55.76 | 54.16 | 54.90 | 60,846 | -0.98(-1.76%) |
Jul 07, 2021 | 55.99 | 56.80 | 54.88 | 55.89 | 68,276 | -0.20(-0.36%) |
Jul 06, 2021 | 57.21 | 57.38 | 55.80 | 56.09 | 42,850 | -1.51(-2.61%) |
Jul 02, 2021 | 58.51 | 58.93 | 57.56 | 57.59 | 28,843 | -1.15(-1.96%) |
Jul 01, 2021 | 58.20 | 58.74 | 57.79 | 58.74 | 26,877 | +1.01(+1.75%) |
Jun 30, 2021 | 57.90 | 58.67 | 57.60 | 57.73 | 57,290 | -0.50(-0.86%) |
Jun 29, 2021 | 58.93 | 59.15 | 57.98 | 58.23 | 43,849 | -0.20(-0.34%) |
Jun 28, 2021 | 60.29 | 60.29 | 58.14 | 58.43 | 71,036 | -2.30(-3.79%) |
Jun 25, 2021 | 59.40 | 60.95 | 59.11 | 60.73 | 217,931 | +1.40(+2.35%) |
Jun 24, 2021 | 58.52 | 59.35 | 58.21 | 59.34 | 38,148 | +1.13(+1.94%) |
Jun 23, 2021 | 58.98 | 59.17 | 58.07 | 58.21 | 83,742 | -0.50(-0.85%) |
Jun 22, 2021 | 58.88 | 59.05 | 57.55 | 58.71 | 41,460 | -0.31(-0.53%) |
Jun 21, 2021 | 58.05 | 59.86 | 58.05 | 59.02 | 68,847 | +1.56(+2.72%) |
Jun 18, 2021 | 58.42 | 59.63 | 57.41 | 57.46 | 121,280 | -2.22(-3.72%) |
Jun 17, 2021 | 61.86 | 62.09 | 59.49 | 59.67 | 95,009 | -2.16(-3.50%) |
Jun 16, 2021 | 60.61 | 62.35 | 60.60 | 61.84 | 34,023 | +0.74(+1.21%) |
Jun 15, 2021 | 60.72 | 61.70 | 60.31 | 61.10 | 40,253 | +0.47(+0.78%) |
Jun 14, 2021 | 61.21 | 61.27 | 60.21 | 60.62 | 48,749 | -0.43(-0.70%) |
Jun 11, 2021 | 61.26 | 61.92 | 60.92 | 61.05 | 32,260 | -0.11(-0.18%) |
Jun 10, 2021 | 62.58 | 62.68 | 60.92 | 61.16 | 34,658 | -0.98(-1.57%) |
Jun 09, 2021 | 62.73 | 62.90 | 61.86 | 62.14 | 69,325 | -0.61(-0.97%) |
Jun 08, 2021 | 62.69 | 63.36 | 62.33 | 62.75 | 31,492 | -0.20(-0.32%) |
Jun 07, 2021 | 62.09 | 63.34 | 61.60 | 62.95 | 45,467 | +0.94(+1.52%) |
Jun 04, 2021 | 61.42 | 62.18 | 60.53 | 62.01 | 48,291 | +0.49(+0.80%) |
Jun 03, 2021 | 61.62 | 61.88 | 60.85 | 61.52 | 42,256 | +0.24(+0.39%) |
Jun 02, 2021 | 63.11 | 63.11 | 61.02 | 61.28 | 44,051 | -1.59(-2.53%) |