Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.85 | 58.69 | 57.36 | 57.36 | 25,402 | -0.74(-1.27%) |
Aug 30, 2021 | 57.78 | 58.16 | 57.73 | 58.10 | 14,958 | +0.03(+0.05%) |
Aug 27, 2021 | 57.97 | 58.95 | 57.94 | 58.07 | 17,477 | -0.17(-0.29%) |
Aug 26, 2021 | 57.34 | 58.32 | 57.25 | 58.24 | 40,344 | -0.50(-0.85%) |
Aug 25, 2021 | 58.02 | 59.22 | 58.02 | 58.74 | 205,281 | +0.49(+0.84%) |
Aug 24, 2021 | 58.01 | 58.97 | 57.89 | 58.25 | 54,731 | -0.31(-0.53%) |
Aug 23, 2021 | 58.48 | 59.11 | 58.48 | 58.56 | 8,361 | +0.50(+0.86%) |
Aug 20, 2021 | 58.68 | 58.68 | 57.71 | 58.06 | 2,741 | -0.11(-0.18%) |
Aug 19, 2021 | 57.88 | 58.69 | 57.29 | 58.17 | 9,162 | +0.57(+0.99%) |
Aug 18, 2021 | 57.49 | 58.41 | 57.49 | 57.60 | 14,558 | +0.23(+0.41%) |
Aug 17, 2021 | 57.48 | 58.08 | 56.79 | 57.37 | 9,565 | -0.73(-1.27%) |
Aug 16, 2021 | 57.05 | 58.10 | 57.05 | 58.10 | 9,520 | -0.48(-0.82%) |
Aug 13, 2021 | 57.90 | 58.60 | 57.77 | 58.58 | 15,029 | +0.38(+0.64%) |
Aug 12, 2021 | 57.94 | 58.23 | 57.80 | 58.20 | 3,399 | -0.48(-0.83%) |
Aug 11, 2021 | 58.23 | 58.69 | 58.03 | 58.69 | 7,260 | +0.00(+0.00%) |
Aug 10, 2021 | 57.44 | 58.69 | 57.30 | 58.69 | 8,717 | +1.94(+3.42%) |
Aug 09, 2021 | 56.52 | 56.94 | 56.06 | 56.75 | 7,633 | -0.12(-0.21%) |
Aug 06, 2021 | 56.40 | 56.87 | 56.40 | 56.87 | 3,828 | -0.55(-0.95%) |
Aug 05, 2021 | 57.16 | 57.87 | 57.16 | 57.41 | 5,956 | +0.71(+1.26%) |
Aug 04, 2021 | 56.65 | 56.82 | 56.34 | 56.70 | 4,738 | -0.29(-0.51%) |
Aug 03, 2021 | 56.17 | 56.99 | 56.17 | 56.99 | 9,138 | +0.54(+0.96%) |
Aug 02, 2021 | 56.85 | 57.26 | 56.45 | 56.45 | 6,999 | -1.55(-2.67%) |
Jul 30, 2021 | 56.16 | 58.00 | 56.16 | 58.00 | 5,494 | +1.17(+2.06%) |
Jul 29, 2021 | 56.78 | 57.13 | 56.31 | 56.83 | 6,685 | -0.80(-1.38%) |
Jul 28, 2021 | 57.35 | 57.99 | 57.03 | 57.62 | 19,913 | +1.27(+2.25%) |
Jul 27, 2021 | 56.06 | 56.96 | 56.06 | 56.35 | 5,467 | +0.51(+0.92%) |
Jul 26, 2021 | 55.99 | 56.27 | 55.84 | 55.84 | 10,713 | -0.15(-0.28%) |
Jul 23, 2021 | 55.69 | 56.46 | 55.34 | 55.99 | 5,494 | +0.71(+1.28%) |
Jul 22, 2021 | 55.42 | 55.62 | 55.13 | 55.28 | 7,487 | -0.78(-1.38%) |
Jul 21, 2021 | 54.55 | 56.06 | 54.32 | 56.06 | 8,908 | +2.84(+5.33%) |
Jul 20, 2021 | 52.74 | 53.32 | 52.61 | 53.23 | 13,353 | -0.09(-0.18%) |
Jul 19, 2021 | 53.00 | 53.32 | 52.52 | 53.32 | 8,549 | -0.68(-1.26%) |
Jul 16, 2021 | 54.03 | 54.60 | 53.53 | 54.00 | 4,620 | -1.04(-1.89%) |
Jul 15, 2021 | 54.48 | 55.04 | 54.47 | 55.04 | 6,181 | -0.22(-0.39%) |
Jul 14, 2021 | 55.31 | 55.60 | 54.84 | 55.26 | 7,304 | -0.92(-1.65%) |
Jul 13, 2021 | 56.16 | 56.18 | 54.96 | 56.18 | 4,407 | -0.17(-0.30%) |
Jul 12, 2021 | 55.18 | 57.42 | 55.15 | 56.35 | 7,564 | +0.35(+0.63%) |
Jul 09, 2021 | 56.01 | 56.20 | 54.59 | 56.00 | 8,808 | +1.54(+2.83%) |
Jul 08, 2021 | 53.93 | 54.46 | 53.66 | 54.46 | 8,260 | -1.47(-2.64%) |
Jul 07, 2021 | 55.49 | 56.37 | 55.14 | 55.93 | 8,291 | +0.79(+1.44%) |
Jul 06, 2021 | 56.14 | 56.14 | 54.90 | 55.14 | 7,486 | -0.06(-0.11%) |
Jul 02, 2021 | 55.65 | 55.66 | 54.22 | 55.20 | 3,347 | -1.04(-1.84%) |
Jul 01, 2021 | 54.48 | 56.34 | 54.28 | 56.24 | 6,537 | +1.80(+3.30%) |
Jun 30, 2021 | 54.25 | 54.54 | 54.24 | 54.45 | 11,290 | -0.36(-0.66%) |
Jun 29, 2021 | 54.74 | 54.95 | 54.68 | 54.80 | 6,290 | +0.48(+0.87%) |
Jun 28, 2021 | 54.54 | 54.54 | 54.10 | 54.33 | 12,762 | -0.30(-0.55%) |
Jun 25, 2021 | 54.90 | 54.90 | 54.44 | 54.63 | 10,880 | +0.29(+0.52%) |
Jun 24, 2021 | 54.33 | 54.44 | 54.11 | 54.34 | 4,584 | +0.31(+0.58%) |
Jun 23, 2021 | 54.31 | 54.31 | 53.98 | 54.03 | 5,033 | +0.32(+0.60%) |
Jun 22, 2021 | 53.38 | 53.85 | 53.38 | 53.71 | 13,152 | +0.27(+0.51%) |
Jun 21, 2021 | 52.67 | 53.44 | 52.56 | 53.44 | 8,323 | +1.12(+2.14%) |
Jun 18, 2021 | 52.06 | 52.41 | 51.86 | 52.32 | 9,254 | -1.23(-2.30%) |
Jun 17, 2021 | 53.91 | 53.91 | 53.18 | 53.55 | 3,734 | -1.52(-2.76%) |
Jun 16, 2021 | 55.35 | 55.35 | 55.07 | 55.07 | 2,932 | -0.02(-0.04%) |
Jun 15, 2021 | 55.33 | 57.18 | 54.88 | 55.09 | 15,381 | -1.27(-2.25%) |
Jun 14, 2021 | 55.69 | 56.98 | 55.69 | 56.36 | 14,468 | +1.35(+2.45%) |
Jun 11, 2021 | 55.00 | 55.04 | 54.93 | 55.01 | 5,670 | +1.15(+2.14%) |
Jun 10, 2021 | 53.83 | 53.95 | 53.81 | 53.86 | 2,987 | +0.77(+1.45%) |
Jun 09, 2021 | 53.12 | 53.28 | 53.09 | 53.09 | 6,322 | -0.89(-1.66%) |
Jun 08, 2021 | 53.99 | 54.07 | 53.54 | 53.98 | 5,927 | +0.74(+1.39%) |
Jun 07, 2021 | 53.36 | 53.45 | 53.14 | 53.24 | 3,146 | +0.12(+0.24%) |
Jun 04, 2021 | 53.00 | 53.35 | 52.91 | 53.12 | 7,433 | -0.18(-0.34%) |
Jun 03, 2021 | 53.34 | 53.34 | 53.04 | 53.30 | 9,098 | -0.61(-1.13%) |
Jun 02, 2021 | 53.68 | 53.99 | 53.68 | 53.91 | 5,096 | +0.59(+1.12%) |