Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.22 | 58.29 | 57.53 | 57.56 | 498,083 | -0.38(-0.65%) |
Aug 30, 2021 | 57.55 | 58.06 | 57.28 | 57.94 | 251,357 | +0.34(+0.59%) |
Aug 27, 2021 | 57.46 | 57.94 | 57.08 | 57.59 | 629,582 | +0.38(+0.66%) |
Aug 26, 2021 | 57.16 | 57.23 | 56.76 | 57.22 | 408,019 | -0.04(-0.06%) |
Aug 25, 2021 | 57.17 | 57.65 | 56.83 | 57.25 | 526,766 | +0.22(+0.39%) |
Aug 24, 2021 | 56.83 | 57.35 | 56.39 | 57.03 | 585,112 | +0.38(+0.67%) |
Aug 23, 2021 | 56.82 | 56.99 | 55.86 | 56.66 | 759,657 | +0.17(+0.31%) |
Aug 20, 2021 | 56.06 | 56.79 | 55.60 | 56.48 | 680,107 | +0.49(+0.88%) |
Aug 19, 2021 | 55.31 | 56.21 | 54.83 | 55.99 | 713,898 | +0.47(+0.84%) |
Aug 18, 2021 | 57.61 | 57.61 | 55.40 | 55.52 | 1,794,138 | -1.96(-3.41%) |
Aug 17, 2021 | 57.24 | 57.72 | 56.91 | 57.48 | 1,539,011 | -0.27(-0.46%) |
Aug 16, 2021 | 55.84 | 57.85 | 55.39 | 57.75 | 907,661 | +1.38(+2.45%) |
Aug 13, 2021 | 56.24 | 56.61 | 55.30 | 56.36 | 763,238 | +0.05(+0.10%) |
Aug 12, 2021 | 55.38 | 56.49 | 54.66 | 56.31 | 542,395 | +1.00(+1.80%) |
Aug 11, 2021 | 54.72 | 55.39 | 54.47 | 55.31 | 347,103 | +0.90(+1.65%) |
Aug 10, 2021 | 53.97 | 55.56 | 53.70 | 54.41 | 599,049 | +0.18(+0.34%) |
Aug 09, 2021 | 56.79 | 56.98 | 54.05 | 54.23 | 1,097,413 | +0.85(+1.60%) |
Aug 06, 2021 | 52.21 | 53.85 | 48.84 | 53.38 | 1,886,669 | -1.22(-2.23%) |
Aug 05, 2021 | 53.81 | 54.61 | 53.38 | 54.60 | 461,255 | +1.12(+2.09%) |
Aug 04, 2021 | 53.31 | 54.08 | 53.31 | 53.48 | 294,342 | -0.22(-0.41%) |
Aug 03, 2021 | 54.30 | 54.51 | 53.49 | 53.70 | 321,561 | -0.46(-0.85%) |
Aug 02, 2021 | 55.10 | 55.27 | 54.14 | 54.16 | 145,863 | -0.55(-1.00%) |
Jul 30, 2021 | 54.23 | 54.83 | 54.23 | 54.71 | 222,145 | +0.12(+0.22%) |
Jul 29, 2021 | 54.61 | 55.21 | 54.50 | 54.59 | 189,733 | +0.27(+0.51%) |
Jul 28, 2021 | 54.15 | 54.53 | 53.52 | 54.31 | 220,082 | +0.14(+0.25%) |
Jul 27, 2021 | 54.76 | 55.29 | 53.63 | 54.17 | 291,850 | -0.63(-1.15%) |
Jul 26, 2021 | 55.27 | 55.41 | 54.41 | 54.81 | 253,919 | -0.64(-1.16%) |
Jul 23, 2021 | 55.61 | 55.93 | 55.35 | 55.45 | 215,364 | -0.08(-0.15%) |
Jul 22, 2021 | 55.94 | 55.94 | 55.50 | 55.53 | 239,527 | -0.19(-0.35%) |
Jul 21, 2021 | 55.01 | 56.01 | 54.91 | 55.72 | 152,187 | +0.87(+1.59%) |
Jul 20, 2021 | 53.21 | 55.05 | 53.00 | 54.85 | 175,810 | +1.58(+2.96%) |
Jul 19, 2021 | 53.94 | 54.07 | 52.93 | 53.28 | 343,478 | -1.62(-2.95%) |
Jul 16, 2021 | 54.05 | 55.33 | 53.88 | 54.90 | 499,138 | +1.08(+2.01%) |
Jul 15, 2021 | 54.26 | 54.26 | 53.33 | 53.82 | 221,199 | -0.48(-0.88%) |
Jul 14, 2021 | 54.84 | 55.26 | 54.24 | 54.29 | 231,966 | -0.20(-0.37%) |
Jul 13, 2021 | 54.28 | 54.72 | 54.19 | 54.50 | 236,057 | -0.03(-0.05%) |
Jul 12, 2021 | 54.28 | 54.67 | 54.11 | 54.52 | 238,607 | -0.13(-0.23%) |
Jul 09, 2021 | 54.14 | 54.70 | 54.02 | 54.65 | 252,650 | +0.67(+1.24%) |
Jul 08, 2021 | 54.65 | 54.90 | 53.81 | 53.98 | 360,682 | -1.22(-2.21%) |
Jul 07, 2021 | 54.51 | 55.48 | 54.47 | 55.20 | 230,917 | +0.81(+1.48%) |
Jul 06, 2021 | 54.28 | 54.50 | 53.37 | 54.39 | 229,508 | -0.44(-0.80%) |
Jul 02, 2021 | 55.13 | 55.13 | 54.50 | 54.83 | 247,203 | +0.09(+0.17%) |
Jul 01, 2021 | 54.39 | 54.87 | 53.64 | 54.74 | 173,422 | +0.45(+0.83%) |
Jun 30, 2021 | 54.26 | 54.61 | 53.89 | 54.29 | 323,792 | +0.08(+0.15%) |
Jun 29, 2021 | 53.75 | 54.42 | 52.96 | 54.21 | 432,802 | +0.15(+0.27%) |
Jun 28, 2021 | 55.16 | 55.44 | 53.85 | 54.06 | 761,879 | -1.43(-2.57%) |
Jun 25, 2021 | 56.24 | 56.32 | 55.25 | 55.49 | 243,849 | -0.52(-0.93%) |
Jun 24, 2021 | 56.26 | 56.38 | 55.42 | 56.02 | 243,495 | +0.23(+0.41%) |
Jun 23, 2021 | 55.79 | 56.19 | 55.46 | 55.79 | 230,657 | +0.10(+0.18%) |
Jun 22, 2021 | 54.81 | 55.92 | 54.59 | 55.69 | 328,502 | +0.92(+1.67%) |
Jun 21, 2021 | 54.28 | 54.82 | 53.87 | 54.77 | 237,595 | +0.80(+1.48%) |
Jun 18, 2021 | 53.45 | 54.75 | 53.39 | 53.97 | 350,398 | +0.01(+0.02%) |
Jun 17, 2021 | 54.13 | 54.22 | 53.18 | 53.96 | 353,751 | -0.25(-0.46%) |
Jun 16, 2021 | 54.61 | 55.15 | 54.08 | 54.21 | 722,045 | -0.12(-0.22%) |
Jun 15, 2021 | 54.55 | 54.83 | 54.01 | 54.33 | 712,743 | -0.20(-0.37%) |
Jun 14, 2021 | 53.72 | 54.95 | 53.62 | 54.53 | 1,171,842 | +0.81(+1.50%) |
Jun 11, 2021 | 53.13 | 53.85 | 53.03 | 53.73 | 1,401,256 | +0.90(+1.70%) |
Jun 10, 2021 | 52.87 | 53.10 | 52.25 | 52.83 | 483,835 | +0.02(+0.03%) |
Jun 09, 2021 | 53.71 | 53.76 | 52.69 | 52.81 | 359,902 | -0.76(-1.42%) |
Jun 08, 2021 | 53.59 | 53.81 | 52.98 | 53.57 | 542,175 | +0.36(+0.67%) |
Jun 07, 2021 | 54.41 | 54.83 | 53.15 | 53.21 | 478,688 | -1.36(-2.50%) |
Jun 04, 2021 | 55.16 | 55.65 | 54.25 | 54.58 | 247,990 | -0.21(-0.38%) |
Jun 03, 2021 | 55.13 | 55.38 | 54.58 | 54.79 | 255,262 | -0.71(-1.27%) |
Jun 02, 2021 | 54.78 | 55.55 | 54.40 | 55.49 | 695,351 | +0.96(+1.76%) |