Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.79 | 56.57 | 55.55 | 55.66 | 392,141 | +0.16(+0.28%) |
Aug 30, 2021 | 57.91 | 57.91 | 55.41 | 55.50 | 448,860 | -2.00(-3.48%) |
Aug 27, 2021 | 55.42 | 57.85 | 55.42 | 57.50 | 518,527 | +2.28(+4.12%) |
Aug 26, 2021 | 56.21 | 56.69 | 55.19 | 55.23 | 338,076 | -0.88(-1.57%) |
Aug 25, 2021 | 55.60 | 56.71 | 55.10 | 56.11 | 265,690 | +0.62(+1.11%) |
Aug 24, 2021 | 55.05 | 55.96 | 54.97 | 55.49 | 357,062 | +0.41(+0.75%) |
Aug 23, 2021 | 54.32 | 55.29 | 53.98 | 55.08 | 462,766 | +1.49(+2.78%) |
Aug 20, 2021 | 53.01 | 53.81 | 52.67 | 53.59 | 257,392 | +0.56(+1.05%) |
Aug 19, 2021 | 54.95 | 55.74 | 52.58 | 53.03 | 926,452 | -2.44(-4.41%) |
Aug 18, 2021 | 55.86 | 56.15 | 54.78 | 55.47 | 419,726 | -0.71(-1.26%) |
Aug 17, 2021 | 55.36 | 56.52 | 55.24 | 56.18 | 553,521 | -0.20(-0.35%) |
Aug 16, 2021 | 55.89 | 56.56 | 55.33 | 56.38 | 352,497 | -0.27(-0.47%) |
Aug 13, 2021 | 57.09 | 57.24 | 56.30 | 56.64 | 418,486 | -0.41(-0.72%) |
Aug 12, 2021 | 56.92 | 57.28 | 56.07 | 57.05 | 503,233 | +0.31(+0.55%) |
Aug 11, 2021 | 55.74 | 56.88 | 55.25 | 56.74 | 313,713 | +1.09(+1.96%) |
Aug 10, 2021 | 54.78 | 55.69 | 54.74 | 55.65 | 464,567 | +0.75(+1.36%) |
Aug 09, 2021 | 55.17 | 55.83 | 54.00 | 54.90 | 538,038 | -1.14(-2.03%) |
Aug 06, 2021 | 56.47 | 56.85 | 55.92 | 56.04 | 454,006 | +0.71(+1.28%) |
Aug 05, 2021 | 53.28 | 55.64 | 53.28 | 55.34 | 364,733 | +2.08(+3.91%) |
Aug 04, 2021 | 53.58 | 54.05 | 51.62 | 53.25 | 740,268 | -1.27(-2.32%) |
Aug 03, 2021 | 54.41 | 54.56 | 52.41 | 54.52 | 484,248 | +0.35(+0.65%) |
Aug 02, 2021 | 53.94 | 55.41 | 53.63 | 54.17 | 727,266 | +0.76(+1.42%) |
Jul 30, 2021 | 54.37 | 55.25 | 53.08 | 53.41 | 822,037 | -1.71(-3.10%) |
Jul 29, 2021 | 55.77 | 56.79 | 55.06 | 55.12 | 798,982 | -0.82(-1.47%) |
Jul 28, 2021 | 58.47 | 58.66 | 55.86 | 55.94 | 913,622 | -1.72(-2.98%) |
Jul 27, 2021 | 58.32 | 58.83 | 57.52 | 57.66 | 797,918 | -0.92(-1.57%) |
Jul 26, 2021 | 57.22 | 58.63 | 56.82 | 58.58 | 729,259 | +1.93(+3.41%) |
Jul 23, 2021 | 56.38 | 56.86 | 55.68 | 56.65 | 418,822 | +0.34(+0.61%) |
Jul 22, 2021 | 56.94 | 57.32 | 56.05 | 56.31 | 382,129 | -1.11(-1.93%) |
Jul 21, 2021 | 56.38 | 58.03 | 55.97 | 57.42 | 526,615 | +1.52(+2.72%) |
Jul 20, 2021 | 52.59 | 56.37 | 52.59 | 55.89 | 832,810 | +3.62(+6.93%) |
Jul 19, 2021 | 53.88 | 54.12 | 51.98 | 52.27 | 852,083 | -3.20(-5.77%) |
Jul 16, 2021 | 57.10 | 57.17 | 55.22 | 55.47 | 893,781 | -0.55(-0.98%) |
Jul 15, 2021 | 56.37 | 57.60 | 55.66 | 56.02 | 601,014 | -1.10(-1.92%) |
Jul 14, 2021 | 58.20 | 58.89 | 57.00 | 57.12 | 498,238 | -1.05(-1.81%) |
Jul 13, 2021 | 59.66 | 59.89 | 58.11 | 58.17 | 536,008 | -2.40(-3.97%) |
Jul 12, 2021 | 59.67 | 60.72 | 59.15 | 60.58 | 273,242 | +0.27(+0.44%) |
Jul 09, 2021 | 60.36 | 61.27 | 60.26 | 60.31 | 484,685 | +1.32(+2.23%) |
Jul 08, 2021 | 58.24 | 59.69 | 58.09 | 59.00 | 415,790 | -0.96(-1.60%) |
Jul 07, 2021 | 59.65 | 60.64 | 59.09 | 59.96 | 442,893 | -0.13(-0.21%) |
Jul 06, 2021 | 60.29 | 60.29 | 59.22 | 60.09 | 463,581 | -0.29(-0.49%) |
Jul 02, 2021 | 60.71 | 60.97 | 59.51 | 60.38 | 609,168 | -0.21(-0.34%) |
Jul 01, 2021 | 61.43 | 62.22 | 59.95 | 60.59 | 1,283,252 | -0.66(-1.07%) |
Jun 30, 2021 | 60.80 | 61.68 | 59.99 | 61.24 | 903,161 | +1.01(+1.68%) |
Jun 29, 2021 | 61.19 | 61.46 | 59.93 | 60.23 | 521,363 | -0.57(-0.94%) |
Jun 28, 2021 | 62.30 | 62.70 | 60.29 | 60.80 | 654,456 | -2.23(-3.53%) |
Jun 25, 2021 | 63.30 | 63.79 | 62.61 | 63.03 | 810,134 | -0.17(-0.26%) |
Jun 24, 2021 | 62.07 | 63.24 | 61.20 | 63.20 | 327,087 | +1.42(+2.30%) |
Jun 23, 2021 | 61.06 | 62.18 | 60.81 | 61.77 | 487,551 | +0.88(+1.45%) |
Jun 22, 2021 | 61.25 | 61.25 | 60.12 | 60.89 | 454,790 | -0.28(-0.47%) |
Jun 21, 2021 | 60.26 | 61.20 | 60.01 | 61.17 | 506,162 | +1.66(+2.79%) |
Jun 18, 2021 | 58.91 | 59.90 | 58.87 | 59.52 | 981,720 | -0.10(-0.16%) |
Jun 17, 2021 | 60.63 | 61.10 | 58.82 | 59.61 | 981,753 | -1.13(-1.86%) |
Jun 16, 2021 | 60.41 | 61.38 | 59.93 | 60.74 | 758,033 | +0.39(+0.65%) |
Jun 15, 2021 | 59.53 | 60.44 | 59.40 | 60.35 | 560,866 | +0.79(+1.32%) |
Jun 14, 2021 | 60.44 | 60.74 | 59.43 | 59.57 | 783,772 | -1.20(-1.97%) |
Jun 11, 2021 | 60.35 | 60.79 | 59.98 | 60.76 | 373,546 | +0.82(+1.38%) |
Jun 10, 2021 | 60.90 | 61.02 | 59.74 | 59.94 | 600,331 | -0.18(-0.29%) |
Jun 09, 2021 | 60.96 | 60.96 | 59.83 | 60.12 | 619,975 | -1.16(-1.89%) |
Jun 08, 2021 | 60.48 | 61.34 | 59.69 | 61.27 | 460,550 | +1.09(+1.81%) |
Jun 07, 2021 | 59.51 | 60.24 | 59.00 | 60.18 | 613,774 | +0.80(+1.34%) |
Jun 04, 2021 | 58.93 | 59.51 | 58.58 | 59.39 | 529,757 | +0.79(+1.34%) |
Jun 03, 2021 | 58.36 | 58.88 | 58.07 | 58.60 | 489,063 | -0.18(-0.30%) |
Jun 02, 2021 | 59.01 | 59.23 | 57.98 | 58.78 | 443,123 | -0.46(-0.78%) |