Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.95 | 62.95 | 60.46 | 60.71 | 324,949 | -2.10(-3.34%) |
Aug 30, 2021 | 62.63 | 62.94 | 61.56 | 62.81 | 257,621 | +0.65(+1.05%) |
Aug 27, 2021 | 60.44 | 62.66 | 60.12 | 62.16 | 586,050 | +1.99(+3.31%) |
Aug 26, 2021 | 60.75 | 61.28 | 59.97 | 60.17 | 178,236 | -0.65(-1.07%) |
Aug 25, 2021 | 60.98 | 61.88 | 60.65 | 60.82 | 232,544 | +0.05(+0.08%) |
Aug 24, 2021 | 60.42 | 61.09 | 60.00 | 60.77 | 219,971 | +0.73(+1.22%) |
Aug 23, 2021 | 58.69 | 60.09 | 58.52 | 60.04 | 252,032 | +2.02(+3.48%) |
Aug 20, 2021 | 57.16 | 58.10 | 56.86 | 58.02 | 198,858 | +0.90(+1.58%) |
Aug 19, 2021 | 56.50 | 57.26 | 55.52 | 57.12 | 223,243 | +0.09(+0.16%) |
Aug 18, 2021 | 57.55 | 58.04 | 56.82 | 57.03 | 342,041 | -0.56(-0.97%) |
Aug 17, 2021 | 59.69 | 59.69 | 57.31 | 57.59 | 294,820 | -2.84(-4.70%) |
Aug 16, 2021 | 60.71 | 61.20 | 60.29 | 60.43 | 157,784 | -0.68(-1.11%) |
Aug 13, 2021 | 61.23 | 61.57 | 60.91 | 61.11 | 110,893 | -0.37(-0.60%) |
Aug 12, 2021 | 61.48 | 62.04 | 60.42 | 61.48 | 207,316 | -0.36(-0.58%) |
Aug 11, 2021 | 61.61 | 61.92 | 59.25 | 61.84 | 259,923 | +0.18(+0.29%) |
Aug 10, 2021 | 62.00 | 62.16 | 60.77 | 61.66 | 242,002 | -0.27(-0.44%) |
Aug 09, 2021 | 61.85 | 62.43 | 60.98 | 61.93 | 234,400 | -0.01(-0.02%) |
Aug 06, 2021 | 61.26 | 62.54 | 61.20 | 61.94 | 154,319 | +0.05(+0.08%) |
Aug 05, 2021 | 61.74 | 62.35 | 61.40 | 61.89 | 229,374 | +0.49(+0.80%) |
Aug 04, 2021 | 60.75 | 61.57 | 60.18 | 61.40 | 381,513 | +0.48(+0.79%) |
Aug 03, 2021 | 61.52 | 61.98 | 59.59 | 60.92 | 544,959 | -0.60(-0.98%) |
Aug 02, 2021 | 62.22 | 63.60 | 61.29 | 61.52 | 347,735 | -0.20(-0.32%) |
Jul 30, 2021 | 59.87 | 62.17 | 59.87 | 61.72 | 509,292 | +1.46(+2.42%) |
Jul 29, 2021 | 58.90 | 61.53 | 57.78 | 60.26 | 781,614 | +0.33(+0.55%) |
Jul 28, 2021 | 58.33 | 60.50 | 58.33 | 59.93 | 334,263 | +1.99(+3.43%) |
Jul 27, 2021 | 59.15 | 59.55 | 55.86 | 57.94 | 359,159 | -1.64(-2.75%) |
Jul 26, 2021 | 60.38 | 60.74 | 59.41 | 59.58 | 307,450 | -0.73(-1.21%) |
Jul 23, 2021 | 60.47 | 60.47 | 59.40 | 60.31 | 223,548 | +0.25(+0.42%) |
Jul 22, 2021 | 59.85 | 60.49 | 58.88 | 60.06 | 274,073 | -0.23(-0.38%) |
Jul 21, 2021 | 59.20 | 61.00 | 59.20 | 60.29 | 413,439 | +1.44(+2.45%) |
Jul 20, 2021 | 56.89 | 59.49 | 56.06 | 58.85 | 277,537 | +2.04(+3.59%) |
Jul 19, 2021 | 55.74 | 57.78 | 55.55 | 56.81 | 173,449 | -0.54(-0.94%) |
Jul 16, 2021 | 58.79 | 59.40 | 57.29 | 57.35 | 383,850 | -0.85(-1.46%) |
Jul 15, 2021 | 58.71 | 58.71 | 56.91 | 58.20 | 379,571 | -0.63(-1.07%) |
Jul 14, 2021 | 60.58 | 61.25 | 58.59 | 58.83 | 209,248 | -1.18(-1.97%) |
Jul 13, 2021 | 59.33 | 60.37 | 59.23 | 60.01 | 369,179 | +0.18(+0.30%) |
Jul 12, 2021 | 62.16 | 62.16 | 58.62 | 59.83 | 342,847 | -0.15(-0.25%) |
Jul 09, 2021 | 58.62 | 60.26 | 58.04 | 59.98 | 300,561 | +1.51(+2.58%) |
Jul 08, 2021 | 59.01 | 59.75 | 57.65 | 58.47 | 427,932 | -1.76(-2.92%) |
Jul 07, 2021 | 62.53 | 62.78 | 59.69 | 60.23 | 439,323 | -1.68(-2.71%) |
Jul 06, 2021 | 62.68 | 63.00 | 60.79 | 61.91 | 310,294 | -0.63(-1.01%) |
Jul 02, 2021 | 63.36 | 63.41 | 62.17 | 62.54 | 252,088 | -0.13(-0.21%) |
Jul 01, 2021 | 64.23 | 64.39 | 62.07 | 62.67 | 231,258 | -1.41(-2.20%) |
Jun 30, 2021 | 63.13 | 64.39 | 62.56 | 64.08 | 574,283 | +0.66(+1.04%) |
Jun 29, 2021 | 63.64 | 63.98 | 62.71 | 63.42 | 351,648 | -0.23(-0.36%) |
Jun 28, 2021 | 62.68 | 64.31 | 62.32 | 63.65 | 635,652 | +1.69(+2.73%) |
Jun 25, 2021 | 61.53 | 62.11 | 61.01 | 61.96 | 788,506 | +0.65(+1.06%) |
Jun 24, 2021 | 60.74 | 61.66 | 60.25 | 61.31 | 301,265 | +1.23(+2.05%) |
Jun 23, 2021 | 59.38 | 60.62 | 59.38 | 60.08 | 252,603 | +0.79(+1.33%) |
Jun 22, 2021 | 59.03 | 59.41 | 58.26 | 59.29 | 240,394 | +0.18(+0.30%) |
Jun 21, 2021 | 58.95 | 59.48 | 56.59 | 59.11 | 249,976 | +0.44(+0.75%) |
Jun 18, 2021 | 59.18 | 59.79 | 57.75 | 58.67 | 614,412 | -1.34(-2.23%) |
Jun 17, 2021 | 60.41 | 61.17 | 59.41 | 60.01 | 399,300 | -0.60(-0.99%) |
Jun 16, 2021 | 60.49 | 61.68 | 60.04 | 60.61 | 286,875 | +0.11(+0.18%) |
Jun 15, 2021 | 60.98 | 61.50 | 60.34 | 60.50 | 248,318 | -0.33(-0.54%) |
Jun 14, 2021 | 59.55 | 61.31 | 59.44 | 60.83 | 430,944 | +0.93(+1.55%) |
Jun 11, 2021 | 59.76 | 60.12 | 59.28 | 59.90 | 513,245 | +0.48(+0.81%) |
Jun 10, 2021 | 60.29 | 60.90 | 59.01 | 59.42 | 608,250 | -0.40(-0.67%) |
Jun 09, 2021 | 60.57 | 60.60 | 59.64 | 59.82 | 461,996 | -0.49(-0.81%) |
Jun 08, 2021 | 59.85 | 60.70 | 59.30 | 60.31 | 614,742 | +1.04(+1.75%) |
Jun 07, 2021 | 58.62 | 59.27 | 58.07 | 59.27 | 249,897 | +0.44(+0.75%) |
Jun 04, 2021 | 58.28 | 59.35 | 57.95 | 58.83 | 245,154 | +1.18(+2.05%) |
Jun 03, 2021 | 57.56 | 58.05 | 56.91 | 57.65 | 259,568 | -0.52(-0.89%) |
Jun 02, 2021 | 58.34 | 58.64 | 57.62 | 58.17 | 458,027 | -0.11(-0.19%) |