Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.17 | 58.41 | 58.07 | 58.35 | 140,462 | +0.33(+0.57%) |
Aug 30, 2021 | 58.35 | 58.50 | 58.02 | 58.02 | 117,869 | -0.31(-0.53%) |
Aug 27, 2021 | 58.13 | 58.37 | 58.13 | 58.33 | 184,908 | +0.13(+0.22%) |
Aug 26, 2021 | 58.31 | 58.45 | 57.98 | 58.20 | 232,631 | -0.21(-0.36%) |
Aug 25, 2021 | 58.33 | 58.45 | 58.23 | 58.41 | 148,813 | +0.16(+0.27%) |
Aug 24, 2021 | 58.14 | 58.33 | 58.05 | 58.25 | 150,727 | +0.03(+0.05%) |
Aug 23, 2021 | 58.22 | 58.30 | 58.11 | 58.22 | 103,377 | +0.09(+0.15%) |
Aug 20, 2021 | 58.08 | 58.34 | 58.05 | 58.13 | 130,186 | +0.06(+0.10%) |
Aug 19, 2021 | 58.03 | 58.26 | 58.00 | 58.07 | 201,208 | -0.09(-0.15%) |
Aug 18, 2021 | 57.95 | 58.29 | 57.95 | 58.16 | 192,601 | +0.03(+0.05%) |
Aug 17, 2021 | 58.10 | 58.31 | 58.05 | 58.13 | 142,108 | -0.02(-0.03%) |
Aug 16, 2021 | 58.02 | 58.26 | 58.02 | 58.15 | 348,598 | +0.04(+0.07%) |
Aug 13, 2021 | 58.17 | 58.19 | 57.79 | 58.11 | 205,025 | +0.06(+0.10%) |
Aug 12, 2021 | 58.05 | 58.14 | 58.01 | 58.05 | 230,441 | +0.00(+0.00%) |
Aug 11, 2021 | 58.17 | 58.22 | 58.05 | 58.05 | 114,161 | +0.00(+0.00%) |
Aug 10, 2021 | 58.15 | 58.31 | 57.85 | 58.05 | 254,340 | +0.01(+0.02%) |
Aug 09, 2021 | 58.10 | 58.20 | 57.85 | 58.04 | 333,224 | -0.10(-0.17%) |
Aug 06, 2021 | 58.41 | 58.52 | 57.94 | 58.14 | 179,841 | -0.17(-0.29%) |
Aug 05, 2021 | 58.03 | 58.50 | 57.91 | 58.31 | 194,117 | +0.36(+0.62%) |
Aug 04, 2021 | 57.95 | 58.38 | 57.85 | 57.95 | 380,192 | +0.00(+0.00%) |
Aug 03, 2021 | 58.29 | 58.51 | 57.78 | 57.95 | 436,154 | -0.08(-0.14%) |
Aug 02, 2021 | 58.27 | 58.54 | 57.96 | 58.03 | 362,287 | -0.22(-0.38%) |
Jul 30, 2021 | 58.50 | 58.66 | 58.24 | 58.25 | 392,298 | -0.34(-0.58%) |
Jul 29, 2021 | 58.78 | 58.92 | 58.55 | 58.59 | 140,550 | +0.02(+0.03%) |
Jul 28, 2021 | 58.53 | 58.98 | 58.46 | 58.57 | 284,830 | +0.16(+0.27%) |
Jul 27, 2021 | 58.33 | 58.47 | 57.96 | 58.41 | 281,517 | +0.01(+0.02%) |
Jul 26, 2021 | 58.66 | 59.17 | 58.34 | 58.40 | 428,631 | -0.28(-0.48%) |
Jul 23, 2021 | 59.19 | 59.20 | 58.33 | 58.68 | 452,781 | -0.31(-0.53%) |
Jul 22, 2021 | 59.00 | 59.10 | 58.72 | 58.99 | 570,643 | -0.41(-0.69%) |
Jul 21, 2021 | 58.03 | 59.59 | 58.00 | 59.40 | 821,260 | +1.42(+2.45%) |
Jul 20, 2021 | 57.50 | 58.25 | 57.50 | 57.98 | 1,260,872 | +0.81(+1.42%) |
Jul 19, 2021 | 56.87 | 57.27 | 56.50 | 57.17 | 901,107 | +0.00(+0.00%) |
Jul 16, 2021 | 57.32 | 57.32 | 57.13 | 57.17 | 311,122 | +0.06(+0.11%) |
Jul 15, 2021 | 57.36 | 57.39 | 57.01 | 57.11 | 624,377 | -0.22(-0.38%) |
Jul 14, 2021 | 57.48 | 57.70 | 57.27 | 57.33 | 497,809 | -0.10(-0.17%) |
Jul 13, 2021 | 57.45 | 57.75 | 57.36 | 57.43 | 354,786 | -0.05(-0.09%) |
Jul 12, 2021 | 57.70 | 57.94 | 57.30 | 57.48 | 430,289 | -0.27(-0.47%) |
Jul 09, 2021 | 57.58 | 57.89 | 57.53 | 57.75 | 306,178 | +0.19(+0.33%) |
Jul 08, 2021 | 57.14 | 57.57 | 57.06 | 57.56 | 544,753 | +0.24(+0.42%) |
Jul 07, 2021 | 57.42 | 57.55 | 57.28 | 57.32 | 736,480 | -0.18(-0.31%) |
Jul 06, 2021 | 57.50 | 57.65 | 57.23 | 57.50 | 758,315 | +0.10(+0.17%) |
Jul 02, 2021 | 57.70 | 57.75 | 57.34 | 57.40 | 642,068 | -0.26(-0.45%) |
Jul 01, 2021 | 57.75 | 57.94 | 57.35 | 57.66 | 536,626 | -0.19(-0.33%) |
Jun 30, 2021 | 57.42 | 57.95 | 57.22 | 57.85 | 1,340,599 | +0.45(+0.78%) |
Jun 29, 2021 | 57.81 | 57.81 | 57.23 | 57.40 | 787,173 | -0.35(-0.61%) |
Jun 28, 2021 | 57.76 | 57.87 | 57.44 | 57.75 | 482,088 | +0.08(+0.14%) |
Jun 25, 2021 | 57.66 | 58.58 | 57.40 | 57.67 | 1,970,786 | -0.10(-0.17%) |
Jun 24, 2021 | 57.94 | 58.08 | 57.42 | 57.77 | 1,046,380 | -0.29(-0.50%) |
Jun 23, 2021 | 57.75 | 58.30 | 57.71 | 58.06 | 1,921,651 | +0.24(+0.42%) |
Jun 22, 2021 | 57.61 | 57.95 | 57.55 | 57.82 | 2,673,495 | +0.17(+0.29%) |
Jun 21, 2021 | 57.70 | 57.91 | 57.57 | 57.65 | 7,858,938 | +19.03(+49.27%) |
Jun 18, 2021 | 40.00 | 40.25 | 38.52 | 38.62 | 483,020 | -2.18(-5.34%) |
Jun 17, 2021 | 42.64 | 42.73 | 40.42 | 40.80 | 249,830 | -1.92(-4.49%) |
Jun 16, 2021 | 42.74 | 42.93 | 41.86 | 42.72 | 171,000 | -0.16(-0.37%) |
Jun 15, 2021 | 43.14 | 43.33 | 42.43 | 42.88 | 215,290 | -0.11(-0.26%) |
Jun 14, 2021 | 43.38 | 43.69 | 42.93 | 42.99 | 147,126 | -0.48(-1.10%) |
Jun 11, 2021 | 43.12 | 43.59 | 42.70 | 43.47 | 136,031 | +0.43(+1.00%) |
Jun 10, 2021 | 44.51 | 45.29 | 42.91 | 43.04 | 210,991 | -1.57(-3.52%) |
Jun 09, 2021 | 45.66 | 45.71 | 44.44 | 44.61 | 122,353 | -0.89(-1.96%) |
Jun 08, 2021 | 45.73 | 45.99 | 44.84 | 45.50 | 111,278 | -0.18(-0.39%) |
Jun 07, 2021 | 45.64 | 45.81 | 44.94 | 45.68 | 117,597 | +0.43(+0.95%) |
Jun 04, 2021 | 44.72 | 45.26 | 44.38 | 45.25 | 79,918 | +0.73(+1.64%) |
Jun 03, 2021 | 44.65 | 44.82 | 44.09 | 44.52 | 133,752 | -0.39(-0.87%) |
Jun 02, 2021 | 45.48 | 45.56 | 44.83 | 44.91 | 236,128 | -0.20(-0.44%) |