Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.16 | 55.67 | 55.16 | 55.31 | 1,665,547 | +0.04(+0.07%) |
Aug 30, 2021 | 56.08 | 56.09 | 55.23 | 55.27 | 652,156 | -0.69(-1.24%) |
Aug 27, 2021 | 55.20 | 56.02 | 55.01 | 55.96 | 638,221 | +0.92(+1.67%) |
Aug 26, 2021 | 55.70 | 55.74 | 55.01 | 55.04 | 726,107 | -0.65(-1.17%) |
Aug 25, 2021 | 55.11 | 55.98 | 54.93 | 55.69 | 651,704 | +0.67(+1.22%) |
Aug 24, 2021 | 55.14 | 55.26 | 54.86 | 55.02 | 382,885 | +0.11(+0.20%) |
Aug 23, 2021 | 54.90 | 55.25 | 54.83 | 54.91 | 531,629 | +0.45(+0.82%) |
Aug 20, 2021 | 54.10 | 54.69 | 54.09 | 54.47 | 602,678 | +0.37(+0.68%) |
Aug 19, 2021 | 53.51 | 54.44 | 53.51 | 54.10 | 817,548 | -0.05(-0.09%) |
Aug 18, 2021 | 54.62 | 54.92 | 54.09 | 54.15 | 535,681 | -0.67(-1.23%) |
Aug 17, 2021 | 54.40 | 55.06 | 54.40 | 54.82 | 551,027 | -0.01(-0.01%) |
Aug 16, 2021 | 54.61 | 55.15 | 54.32 | 54.83 | 609,814 | -0.19(-0.34%) |
Aug 13, 2021 | 55.72 | 55.86 | 55.00 | 55.02 | 441,434 | -0.50(-0.91%) |
Aug 12, 2021 | 55.64 | 55.70 | 55.14 | 55.52 | 541,993 | -0.03(-0.05%) |
Aug 11, 2021 | 55.09 | 55.56 | 54.61 | 55.55 | 545,022 | +0.58(+1.06%) |
Aug 10, 2021 | 54.42 | 55.29 | 54.24 | 54.97 | 923,091 | +0.48(+0.89%) |
Aug 09, 2021 | 54.19 | 54.91 | 54.00 | 54.48 | 662,617 | +0.17(+0.31%) |
Aug 06, 2021 | 54.07 | 54.58 | 53.83 | 54.32 | 768,002 | +0.90(+1.68%) |
Aug 05, 2021 | 52.83 | 53.61 | 52.58 | 53.42 | 874,568 | +1.00(+1.91%) |
Aug 04, 2021 | 52.62 | 53.07 | 52.25 | 52.42 | 1,317,282 | -0.56(-1.06%) |
Aug 03, 2021 | 53.34 | 53.47 | 52.19 | 52.98 | 2,157,030 | -0.07(-0.13%) |
Aug 02, 2021 | 53.09 | 53.99 | 52.82 | 53.05 | 821,610 | +0.02(+0.04%) |
Jul 30, 2021 | 53.06 | 53.50 | 52.77 | 53.03 | 608,462 | -0.23(-0.43%) |
Jul 29, 2021 | 53.24 | 53.43 | 52.68 | 53.26 | 513,663 | +0.60(+1.15%) |
Jul 28, 2021 | 53.53 | 53.53 | 52.16 | 52.66 | 616,505 | -0.49(-0.93%) |
Jul 27, 2021 | 52.78 | 53.70 | 52.76 | 53.15 | 606,912 | -0.22(-0.41%) |
Jul 26, 2021 | 52.95 | 53.66 | 52.95 | 53.37 | 424,637 | +0.40(+0.75%) |
Jul 23, 2021 | 53.08 | 53.67 | 52.76 | 52.97 | 587,847 | +0.05(+0.09%) |
Jul 22, 2021 | 53.30 | 53.45 | 52.83 | 52.92 | 752,187 | -0.58(-1.09%) |
Jul 21, 2021 | 53.34 | 54.12 | 53.28 | 53.51 | 940,334 | +0.77(+1.46%) |
Jul 20, 2021 | 51.12 | 53.38 | 51.11 | 52.73 | 1,308,509 | +1.55(+3.03%) |
Jul 19, 2021 | 52.22 | 52.50 | 50.92 | 51.18 | 1,176,908 | -2.23(-4.18%) |
Jul 16, 2021 | 54.19 | 54.23 | 53.31 | 53.42 | 969,660 | -0.56(-1.04%) |
Jul 15, 2021 | 53.09 | 54.47 | 53.09 | 53.98 | 1,050,027 | +0.19(+0.35%) |
Jul 14, 2021 | 53.77 | 54.51 | 53.55 | 53.79 | 715,823 | +0.14(+0.26%) |
Jul 13, 2021 | 54.39 | 54.50 | 53.63 | 53.65 | 875,839 | -0.78(-1.44%) |
Jul 12, 2021 | 53.63 | 54.61 | 53.49 | 54.44 | 794,914 | +0.34(+0.62%) |
Jul 09, 2021 | 52.98 | 54.19 | 52.98 | 54.10 | 1,245,542 | +1.81(+3.46%) |
Jul 08, 2021 | 52.65 | 53.01 | 51.98 | 52.29 | 942,783 | -1.21(-2.26%) |
Jul 07, 2021 | 52.91 | 53.75 | 52.90 | 53.50 | 795,368 | +0.19(+0.35%) |
Jul 06, 2021 | 54.02 | 54.06 | 53.00 | 53.31 | 1,237,946 | -1.07(-1.96%) |
Jul 02, 2021 | 54.63 | 54.63 | 54.28 | 54.38 | 584,981 | -0.21(-0.38%) |
Jul 01, 2021 | 54.47 | 54.86 | 54.11 | 54.58 | 690,420 | +0.54(+1.01%) |
Jun 30, 2021 | 53.53 | 54.10 | 53.53 | 54.04 | 821,251 | +0.24(+0.44%) |
Jun 29, 2021 | 54.19 | 54.43 | 53.62 | 53.80 | 601,357 | -0.10(-0.18%) |
Jun 28, 2021 | 54.74 | 54.74 | 53.78 | 53.90 | 1,019,707 | -1.10(-2.00%) |
Jun 25, 2021 | 54.68 | 55.19 | 54.40 | 55.00 | 1,157,551 | +0.49(+0.91%) |
Jun 24, 2021 | 53.95 | 54.70 | 53.74 | 54.50 | 839,078 | +0.88(+1.64%) |
Jun 23, 2021 | 53.83 | 54.24 | 53.56 | 53.62 | 799,729 | -0.19(-0.35%) |
Jun 22, 2021 | 53.93 | 54.14 | 53.34 | 53.81 | 870,987 | -0.14(-0.26%) |
Jun 21, 2021 | 52.97 | 54.01 | 52.75 | 53.95 | 882,546 | +1.53(+2.92%) |
Jun 18, 2021 | 52.66 | 53.30 | 52.34 | 52.42 | 2,509,667 | -1.43(-2.66%) |
Jun 17, 2021 | 55.77 | 55.96 | 53.63 | 53.85 | 1,236,852 | -1.65(-2.98%) |
Jun 16, 2021 | 55.60 | 55.95 | 55.31 | 55.50 | 869,812 | -0.38(-0.67%) |
Jun 15, 2021 | 55.23 | 56.31 | 55.09 | 55.88 | 900,763 | +0.68(+1.24%) |
Jun 14, 2021 | 55.41 | 55.71 | 54.81 | 55.20 | 759,560 | -0.43(-0.76%) |
Jun 11, 2021 | 55.48 | 55.96 | 55.48 | 55.62 | 799,651 | +0.33(+0.59%) |
Jun 10, 2021 | 56.30 | 56.40 | 55.22 | 55.30 | 593,108 | -0.52(-0.94%) |
Jun 09, 2021 | 56.39 | 56.39 | 55.81 | 55.82 | 944,650 | -0.89(-1.57%) |
Jun 08, 2021 | 56.29 | 56.93 | 55.99 | 56.71 | 683,631 | +0.04(+0.07%) |
Jun 07, 2021 | 57.51 | 57.51 | 56.58 | 56.67 | 745,574 | -0.74(-1.29%) |
Jun 04, 2021 | 57.62 | 57.66 | 57.03 | 57.41 | 779,052 | -0.13(-0.22%) |
Jun 03, 2021 | 57.37 | 57.91 | 57.15 | 57.54 | 721,313 | -0.10(-0.17%) |
Jun 02, 2021 | 58.07 | 58.07 | 57.35 | 57.64 | 869,525 | -0.21(-0.36%) |