Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.78 | 57.95 | 57.57 | 57.77 | 213,750 | +0.20(+0.34%) |
Aug 30, 2021 | 57.56 | 57.87 | 57.53 | 57.57 | 143,155 | +0.01(+0.02%) |
Aug 27, 2021 | 57.55 | 57.74 | 57.39 | 57.56 | 281,303 | +0.05(+0.09%) |
Aug 26, 2021 | 57.69 | 57.79 | 57.50 | 57.51 | 532,620 | -0.79(-1.36%) |
Aug 25, 2021 | 58.33 | 58.55 | 58.19 | 58.30 | 336,175 | -0.39(-0.67%) |
Aug 24, 2021 | 58.54 | 58.96 | 58.36 | 58.69 | 301,552 | -0.45(-0.75%) |
Aug 23, 2021 | 59.29 | 59.39 | 59.09 | 59.14 | 191,231 | -0.42(-0.70%) |
Aug 20, 2021 | 59.27 | 59.61 | 59.23 | 59.56 | 179,732 | +0.14(+0.24%) |
Aug 19, 2021 | 59.49 | 59.79 | 59.36 | 59.41 | 205,632 | -0.24(-0.40%) |
Aug 18, 2021 | 59.41 | 59.79 | 59.23 | 59.66 | 472,825 | +0.53(+0.90%) |
Aug 17, 2021 | 59.06 | 59.32 | 58.74 | 59.12 | 228,760 | +0.02(+0.03%) |
Aug 16, 2021 | 59.06 | 59.25 | 58.91 | 59.10 | 257,921 | +0.02(+0.03%) |
Aug 13, 2021 | 58.77 | 59.13 | 58.71 | 59.09 | 192,230 | +0.44(+0.74%) |
Aug 12, 2021 | 58.76 | 58.80 | 58.50 | 58.65 | 170,981 | +0.10(+0.17%) |
Aug 11, 2021 | 58.44 | 58.66 | 58.39 | 58.55 | 166,714 | -0.12(-0.20%) |
Aug 10, 2021 | 58.68 | 58.87 | 58.58 | 58.67 | 250,260 | +0.18(+0.30%) |
Aug 09, 2021 | 58.63 | 58.78 | 58.28 | 58.49 | 268,301 | +0.37(+0.64%) |
Aug 06, 2021 | 58.03 | 58.38 | 58.02 | 58.11 | 219,458 | -0.32(-0.55%) |
Aug 05, 2021 | 58.13 | 58.44 | 58.04 | 58.44 | 175,467 | +0.44(+0.75%) |
Aug 04, 2021 | 57.79 | 57.99 | 57.48 | 58.00 | 271,019 | +0.23(+0.40%) |
Aug 03, 2021 | 57.68 | 57.91 | 57.63 | 57.77 | 270,419 | +0.14(+0.25%) |
Aug 02, 2021 | 57.47 | 57.82 | 57.38 | 57.63 | 278,210 | +0.37(+0.64%) |
Jul 30, 2021 | 57.39 | 57.76 | 57.20 | 57.26 | 284,967 | -0.63(-1.09%) |
Jul 29, 2021 | 57.87 | 58.11 | 57.81 | 57.89 | 187,559 | -0.04(-0.08%) |
Jul 28, 2021 | 57.95 | 58.03 | 57.54 | 57.94 | 233,013 | -0.06(-0.11%) |
Jul 27, 2021 | 57.16 | 58.06 | 57.04 | 58.00 | 240,446 | +0.75(+1.31%) |
Jul 26, 2021 | 57.47 | 57.55 | 57.18 | 57.25 | 638,207 | -0.12(-0.22%) |
Jul 23, 2021 | 56.92 | 57.49 | 56.92 | 57.38 | 352,766 | +0.87(+1.54%) |
Jul 22, 2021 | 56.41 | 56.65 | 56.38 | 56.50 | 268,214 | +0.10(+0.17%) |
Jul 21, 2021 | 56.60 | 56.78 | 56.41 | 56.41 | 323,607 | +0.04(+0.06%) |
Jul 20, 2021 | 56.07 | 56.61 | 56.02 | 56.37 | 526,076 | -0.58(-1.02%) |
Jul 19, 2021 | 57.30 | 57.57 | 56.52 | 56.95 | 457,575 | -1.20(-2.07%) |
Jul 16, 2021 | 58.01 | 58.39 | 57.91 | 58.15 | 240,446 | +0.32(+0.55%) |
Jul 15, 2021 | 57.65 | 57.87 | 57.38 | 57.83 | 264,447 | +0.12(+0.22%) |
Jul 14, 2021 | 57.68 | 57.97 | 57.58 | 57.71 | 477,224 | -0.33(-0.57%) |
Jul 13, 2021 | 58.18 | 58.57 | 57.92 | 58.03 | 280,941 | -0.21(-0.37%) |
Jul 12, 2021 | 58.49 | 58.81 | 58.14 | 58.25 | 567,206 | -0.25(-0.43%) |
Jul 09, 2021 | 58.00 | 58.51 | 57.92 | 58.50 | 348,097 | +0.87(+1.51%) |
Jul 08, 2021 | 57.55 | 57.81 | 57.42 | 57.63 | 236,882 | -0.39(-0.68%) |
Jul 07, 2021 | 57.89 | 58.10 | 57.79 | 58.02 | 317,362 | +0.42(+0.73%) |
Jul 06, 2021 | 57.18 | 57.68 | 57.09 | 57.60 | 280,271 | +0.22(+0.39%) |
Jul 02, 2021 | 57.00 | 57.38 | 56.73 | 57.38 | 534,359 | +0.49(+0.86%) |
Jul 01, 2021 | 56.79 | 57.30 | 56.70 | 56.89 | 537,170 | -0.04(-0.06%) |
Jun 30, 2021 | 56.86 | 57.06 | 56.80 | 56.92 | 403,222 | -0.01(-0.02%) |
Jun 29, 2021 | 57.20 | 57.29 | 56.85 | 56.93 | 320,844 | -0.59(-1.02%) |
Jun 28, 2021 | 57.47 | 57.69 | 57.43 | 57.52 | 185,831 | -0.03(-0.05%) |
Jun 25, 2021 | 57.49 | 57.62 | 57.31 | 57.55 | 413,896 | -0.20(-0.35%) |
Jun 24, 2021 | 57.59 | 57.82 | 57.46 | 57.75 | 299,358 | +0.13(+0.23%) |
Jun 23, 2021 | 57.90 | 57.90 | 57.40 | 57.62 | 244,609 | -0.28(-0.48%) |
Jun 22, 2021 | 58.07 | 58.20 | 57.87 | 57.89 | 229,566 | -0.20(-0.34%) |
Jun 21, 2021 | 57.51 | 58.20 | 57.26 | 58.09 | 408,261 | +1.04(+1.83%) |
Jun 18, 2021 | 57.51 | 57.64 | 57.05 | 57.05 | 362,254 | -1.03(-1.78%) |
Jun 17, 2021 | 57.84 | 58.22 | 57.77 | 58.08 | 280,847 | -0.20(-0.35%) |
Jun 16, 2021 | 58.90 | 59.14 | 58.22 | 58.28 | 318,400 | -0.26(-0.44%) |
Jun 15, 2021 | 58.43 | 58.73 | 58.32 | 58.54 | 285,854 | +0.05(+0.09%) |
Jun 14, 2021 | 58.20 | 58.49 | 58.11 | 58.49 | 263,205 | +0.20(+0.35%) |
Jun 11, 2021 | 58.10 | 58.31 | 57.96 | 58.28 | 315,421 | +0.32(+0.55%) |
Jun 10, 2021 | 57.87 | 58.11 | 57.79 | 57.96 | 397,322 | +0.15(+0.26%) |
Jun 09, 2021 | 57.87 | 57.94 | 57.62 | 57.81 | 396,570 | -0.31(-0.54%) |
Jun 08, 2021 | 58.23 | 58.23 | 57.78 | 58.12 | 337,980 | +0.01(+0.02%) |
Jun 07, 2021 | 58.02 | 58.16 | 57.94 | 58.11 | 413,516 | +0.32(+0.55%) |
Jun 04, 2021 | 58.13 | 58.13 | 57.71 | 57.79 | 342,312 | -0.24(-0.41%) |
Jun 03, 2021 | 58.07 | 58.18 | 57.81 | 58.03 | 464,497 | -0.61(-1.05%) |
Jun 02, 2021 | 58.56 | 58.93 | 58.47 | 58.65 | 644,154 | +0.79(+1.37%) |