Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.06 | 61.76 | 60.89 | 61.35 | 1,670,875 | +0.38(+0.62%) |
Aug 30, 2021 | 61.06 | 61.09 | 60.23 | 60.98 | 1,175,972 | +0.15(+0.25%) |
Aug 27, 2021 | 60.05 | 61.03 | 59.90 | 60.82 | 882,435 | +1.13(+1.89%) |
Aug 26, 2021 | 59.87 | 60.09 | 59.27 | 59.70 | 1,145,787 | -0.29(-0.49%) |
Aug 25, 2021 | 58.71 | 60.19 | 58.26 | 59.99 | 991,726 | +1.44(+2.46%) |
Aug 24, 2021 | 58.38 | 58.64 | 57.90 | 58.55 | 710,603 | +0.39(+0.68%) |
Aug 23, 2021 | 58.49 | 58.57 | 57.89 | 58.16 | 532,447 | +0.16(+0.28%) |
Aug 20, 2021 | 57.22 | 58.22 | 56.51 | 58.00 | 656,258 | +0.42(+0.73%) |
Aug 19, 2021 | 57.35 | 57.97 | 56.78 | 57.58 | 623,235 | -0.07(-0.12%) |
Aug 18, 2021 | 57.66 | 58.16 | 57.07 | 57.65 | 902,361 | -0.08(-0.14%) |
Aug 17, 2021 | 58.31 | 58.31 | 56.81 | 57.73 | 487,191 | -0.88(-1.50%) |
Aug 16, 2021 | 58.97 | 59.51 | 58.29 | 58.61 | 526,251 | -0.60(-1.01%) |
Aug 13, 2021 | 59.61 | 59.61 | 58.86 | 59.21 | 692,897 | -0.15(-0.26%) |
Aug 12, 2021 | 59.73 | 59.89 | 58.71 | 59.36 | 464,993 | -0.33(-0.55%) |
Aug 11, 2021 | 59.58 | 59.81 | 58.84 | 59.69 | 554,246 | +0.44(+0.74%) |
Aug 10, 2021 | 58.80 | 59.71 | 58.20 | 59.25 | 712,314 | +0.79(+1.35%) |
Aug 09, 2021 | 58.71 | 59.32 | 58.25 | 58.46 | 678,027 | -0.93(-1.57%) |
Aug 06, 2021 | 60.36 | 61.08 | 59.22 | 59.39 | 1,101,728 | +1.01(+1.73%) |
Aug 05, 2021 | 56.76 | 58.44 | 56.53 | 58.38 | 1,309,859 | +2.03(+3.60%) |
Aug 04, 2021 | 57.16 | 57.59 | 56.31 | 56.35 | 784,665 | -1.14(-1.99%) |
Aug 03, 2021 | 57.86 | 58.04 | 56.88 | 57.50 | 903,500 | -0.23(-0.40%) |
Aug 02, 2021 | 59.00 | 60.02 | 57.68 | 57.73 | 795,565 | -0.75(-1.28%) |
Jul 30, 2021 | 58.20 | 59.35 | 58.20 | 58.48 | 1,259,007 | +0.11(+0.18%) |
Jul 29, 2021 | 57.95 | 59.28 | 57.90 | 58.38 | 617,269 | +0.61(+1.05%) |
Jul 28, 2021 | 58.53 | 58.73 | 57.36 | 57.77 | 449,546 | -0.63(-1.09%) |
Jul 27, 2021 | 57.83 | 58.86 | 57.57 | 58.40 | 960,160 | +0.40(+0.69%) |
Jul 26, 2021 | 58.21 | 58.83 | 57.43 | 58.00 | 561,728 | -0.16(-0.28%) |
Jul 23, 2021 | 58.18 | 58.37 | 57.32 | 58.16 | 448,364 | +0.56(+0.98%) |
Jul 22, 2021 | 58.68 | 58.68 | 57.35 | 57.60 | 437,772 | -1.35(-2.29%) |
Jul 21, 2021 | 58.10 | 59.41 | 57.91 | 58.95 | 1,149,633 | +1.27(+2.20%) |
Jul 20, 2021 | 55.76 | 58.04 | 55.44 | 57.68 | 833,758 | +2.33(+4.22%) |
Jul 19, 2021 | 56.98 | 56.98 | 54.97 | 55.34 | 772,422 | -2.50(-4.33%) |
Jul 16, 2021 | 58.17 | 58.88 | 57.50 | 57.85 | 1,220,152 | -0.22(-0.38%) |
Jul 15, 2021 | 58.12 | 58.58 | 56.29 | 58.07 | 1,024,702 | -0.35(-0.60%) |
Jul 14, 2021 | 57.94 | 58.68 | 57.58 | 58.42 | 833,479 | +0.50(+0.86%) |
Jul 13, 2021 | 59.63 | 59.70 | 57.68 | 57.92 | 977,508 | -1.26(-2.13%) |
Jul 12, 2021 | 57.80 | 59.27 | 57.66 | 59.18 | 834,855 | +1.05(+1.82%) |
Jul 09, 2021 | 57.27 | 58.21 | 56.94 | 58.12 | 693,196 | +1.51(+2.67%) |
Jul 08, 2021 | 55.98 | 56.94 | 55.74 | 56.61 | 1,149,231 | +0.05(+0.09%) |
Jul 07, 2021 | 57.04 | 57.04 | 56.05 | 56.56 | 844,410 | -0.55(-0.96%) |
Jul 06, 2021 | 57.21 | 57.62 | 56.28 | 57.11 | 1,099,152 | -0.57(-0.99%) |
Jul 02, 2021 | 57.99 | 58.38 | 57.38 | 57.68 | 625,544 | -0.28(-0.48%) |
Jul 01, 2021 | 56.35 | 58.46 | 56.35 | 57.95 | 803,552 | +0.67(+1.17%) |
Jun 30, 2021 | 57.75 | 57.94 | 57.10 | 57.28 | 1,068,790 | -0.30(-0.53%) |
Jun 29, 2021 | 57.55 | 58.33 | 57.40 | 57.59 | 781,619 | +0.16(+0.28%) |
Jun 28, 2021 | 58.21 | 58.36 | 56.93 | 57.43 | 675,819 | -0.74(-1.28%) |
Jun 25, 2021 | 57.69 | 58.30 | 57.52 | 58.17 | 946,791 | +0.45(+0.77%) |
Jun 24, 2021 | 57.91 | 58.15 | 57.45 | 57.72 | 803,025 | -0.23(-0.40%) |
Jun 23, 2021 | 57.79 | 58.41 | 57.62 | 57.95 | 852,887 | +0.20(+0.34%) |
Jun 22, 2021 | 58.42 | 58.49 | 57.74 | 57.76 | 798,344 | -0.76(-1.30%) |
Jun 21, 2021 | 57.11 | 58.71 | 56.98 | 58.52 | 1,222,868 | +1.90(+3.35%) |
Jun 18, 2021 | 57.33 | 58.39 | 56.41 | 56.62 | 2,888,492 | -1.33(-2.30%) |
Jun 17, 2021 | 58.77 | 58.93 | 57.31 | 57.95 | 897,301 | -0.68(-1.16%) |
Jun 16, 2021 | 59.21 | 59.67 | 58.56 | 58.63 | 1,580,830 | -0.66(-1.12%) |
Jun 15, 2021 | 59.56 | 59.86 | 58.99 | 59.30 | 868,428 | -0.46(-0.78%) |
Jun 14, 2021 | 60.24 | 60.88 | 59.36 | 59.76 | 972,121 | -0.68(-1.13%) |
Jun 11, 2021 | 60.57 | 60.57 | 59.62 | 60.44 | 1,058,441 | +0.12(+0.21%) |
Jun 10, 2021 | 60.02 | 60.62 | 59.66 | 60.32 | 972,556 | +0.46(+0.77%) |
Jun 09, 2021 | 59.95 | 60.26 | 59.66 | 59.86 | 1,018,793 | -0.05(-0.09%) |
Jun 08, 2021 | 59.22 | 60.24 | 59.22 | 59.91 | 1,209,140 | +0.71(+1.20%) |
Jun 07, 2021 | 58.41 | 59.58 | 58.34 | 59.20 | 949,479 | +0.90(+1.54%) |
Jun 04, 2021 | 59.21 | 59.24 | 58.19 | 58.31 | 1,086,895 | -0.90(-1.53%) |
Jun 03, 2021 | 59.80 | 59.90 | 58.92 | 59.21 | 986,290 | -0.56(-0.93%) |
Jun 02, 2021 | 59.09 | 59.86 | 58.53 | 59.77 | 1,031,487 | +0.97(+1.64%) |