Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.06 | 53.50 | 52.86 | 53.44 | 213,234 | +1.57(+3.03%) |
Aug 30, 2021 | 51.41 | 52.02 | 50.93 | 51.87 | 179,242 | +0.28(+0.54%) |
Aug 27, 2021 | 51.75 | 51.82 | 51.35 | 51.59 | 133,631 | -0.16(-0.31%) |
Aug 26, 2021 | 51.88 | 52.19 | 51.55 | 51.75 | 185,434 | -0.58(-1.11%) |
Aug 25, 2021 | 52.22 | 52.32 | 51.75 | 52.33 | 185,205 | -0.21(-0.40%) |
Aug 24, 2021 | 51.15 | 52.66 | 50.99 | 52.54 | 241,146 | +3.51(+7.16%) |
Aug 23, 2021 | 48.55 | 49.10 | 47.89 | 49.03 | 162,294 | +1.06(+2.21%) |
Aug 20, 2021 | 47.83 | 48.87 | 47.76 | 47.97 | 256,376 | +0.22(+0.46%) |
Aug 19, 2021 | 48.16 | 48.43 | 47.56 | 47.75 | 362,827 | -1.85(-3.73%) |
Aug 18, 2021 | 49.78 | 50.22 | 49.40 | 49.60 | 192,730 | +0.44(+0.90%) |
Aug 17, 2021 | 49.05 | 49.75 | 48.67 | 49.16 | 404,766 | -1.24(-2.46%) |
Aug 16, 2021 | 51.00 | 51.03 | 50.18 | 50.40 | 242,172 | -1.66(-3.19%) |
Aug 13, 2021 | 52.42 | 52.43 | 51.95 | 52.06 | 152,341 | -0.68(-1.29%) |
Aug 12, 2021 | 52.82 | 52.90 | 52.38 | 52.74 | 324,315 | -0.81(-1.51%) |
Aug 11, 2021 | 54.16 | 54.21 | 53.25 | 53.55 | 226,013 | -0.12(-0.22%) |
Aug 10, 2021 | 54.33 | 54.52 | 53.58 | 53.67 | 158,662 | +0.37(+0.69%) |
Aug 09, 2021 | 52.50 | 53.52 | 52.30 | 53.30 | 243,642 | +1.36(+2.62%) |
Aug 06, 2021 | 52.53 | 52.70 | 51.79 | 51.94 | 251,973 | -0.56(-1.07%) |
Aug 05, 2021 | 52.18 | 52.93 | 52.16 | 52.50 | 223,747 | -0.08(-0.15%) |
Aug 04, 2021 | 52.43 | 53.24 | 52.42 | 52.58 | 378,673 | +0.59(+1.13%) |
Aug 03, 2021 | 52.39 | 52.41 | 51.61 | 51.99 | 212,565 | -1.58(-2.95%) |
Aug 02, 2021 | 53.12 | 53.82 | 52.90 | 53.57 | 310,790 | +0.62(+1.17%) |
Jul 30, 2021 | 52.54 | 53.38 | 52.54 | 52.95 | 228,585 | -0.79(-1.47%) |
Jul 29, 2021 | 54.60 | 54.75 | 53.16 | 53.74 | 393,596 | +0.15(+0.28%) |
Jul 28, 2021 | 51.73 | 53.76 | 51.63 | 53.59 | 470,915 | +3.24(+6.43%) |
Jul 27, 2021 | 49.96 | 50.57 | 48.81 | 50.35 | 1,706,274 | -1.78(-3.41%) |
Jul 26, 2021 | 53.07 | 53.86 | 52.00 | 52.13 | 1,127,946 | -3.70(-6.63%) |
Jul 23, 2021 | 56.71 | 56.71 | 55.28 | 55.83 | 399,411 | -2.40(-4.12%) |
Jul 22, 2021 | 58.40 | 58.52 | 58.00 | 58.23 | 140,316 | +0.11(+0.19%) |
Jul 21, 2021 | 57.18 | 58.18 | 57.18 | 58.12 | 94,958 | +0.41(+0.71%) |
Jul 20, 2021 | 57.37 | 57.88 | 56.87 | 57.71 | 203,906 | +0.14(+0.24%) |
Jul 19, 2021 | 57.62 | 57.65 | 57.01 | 57.57 | 295,998 | -1.06(-1.81%) |
Jul 16, 2021 | 59.53 | 59.64 | 58.54 | 58.63 | 175,307 | -0.86(-1.45%) |
Jul 15, 2021 | 59.50 | 60.19 | 59.08 | 59.49 | 90,412 | +0.26(+0.44%) |
Jul 14, 2021 | 60.01 | 60.16 | 59.21 | 59.23 | 135,304 | -0.29(-0.49%) |
Jul 13, 2021 | 58.86 | 60.11 | 58.75 | 59.52 | 210,512 | +1.37(+2.36%) |
Jul 12, 2021 | 58.64 | 58.72 | 57.95 | 58.15 | 183,707 | -0.57(-0.97%) |
Jul 09, 2021 | 57.87 | 58.89 | 57.65 | 58.72 | 178,872 | +1.53(+2.68%) |
Jul 08, 2021 | 56.91 | 57.33 | 56.40 | 57.19 | 264,919 | -1.54(-2.62%) |
Jul 07, 2021 | 59.89 | 59.89 | 58.53 | 58.73 | 360,966 | -0.86(-1.44%) |
Jul 06, 2021 | 60.41 | 60.63 | 59.30 | 59.59 | 455,807 | -2.37(-3.83%) |
Jul 02, 2021 | 62.04 | 62.27 | 61.68 | 61.96 | 110,577 | -0.39(-0.63%) |
Jul 01, 2021 | 63.14 | 63.26 | 61.99 | 62.35 | 125,723 | -1.00(-1.58%) |
Jun 30, 2021 | 63.62 | 63.70 | 63.30 | 63.35 | 138,571 | -0.94(-1.46%) |
Jun 29, 2021 | 63.06 | 64.32 | 62.87 | 64.29 | 123,543 | +0.67(+1.05%) |
Jun 28, 2021 | 63.59 | 64.07 | 63.49 | 63.62 | 237,150 | +0.12(+0.19%) |
Jun 25, 2021 | 63.50 | 63.74 | 63.16 | 63.50 | 141,806 | +0.65(+1.03%) |
Jun 24, 2021 | 62.08 | 63.06 | 62.08 | 62.85 | 183,083 | +0.91(+1.47%) |
Jun 23, 2021 | 61.68 | 62.29 | 61.68 | 61.94 | 164,193 | +1.10(+1.81%) |
Jun 22, 2021 | 60.49 | 61.00 | 60.32 | 60.84 | 149,738 | -0.45(-0.73%) |
Jun 21, 2021 | 61.45 | 61.56 | 60.61 | 61.29 | 205,473 | -0.40(-0.65%) |
Jun 18, 2021 | 62.02 | 62.18 | 61.60 | 61.69 | 84,719 | -0.37(-0.60%) |
Jun 17, 2021 | 60.97 | 62.13 | 60.82 | 62.06 | 112,228 | +1.23(+2.02%) |
Jun 16, 2021 | 61.01 | 61.43 | 60.13 | 60.83 | 137,965 | -0.26(-0.43%) |
Jun 15, 2021 | 61.77 | 61.91 | 61.00 | 61.09 | 117,391 | -1.03(-1.66%) |
Jun 14, 2021 | 61.69 | 62.18 | 61.60 | 62.12 | 85,069 | +0.66(+1.07%) |
Jun 11, 2021 | 61.33 | 61.54 | 61.24 | 61.46 | 102,829 | -0.06(-0.10%) |
Jun 10, 2021 | 61.22 | 61.63 | 60.96 | 61.52 | 87,395 | +0.53(+0.87%) |
Jun 09, 2021 | 61.31 | 61.78 | 60.93 | 60.99 | 127,446 | -0.37(-0.60%) |
Jun 08, 2021 | 61.30 | 61.87 | 60.98 | 61.36 | 123,191 | -0.13(-0.21%) |
Jun 07, 2021 | 61.38 | 61.57 | 61.09 | 61.49 | 125,848 | -0.76(-1.22%) |
Jun 04, 2021 | 62.16 | 62.45 | 61.94 | 62.25 | 172,792 | +0.69(+1.12%) |
Jun 03, 2021 | 62.13 | 62.32 | 61.46 | 61.56 | 128,238 | -1.80(-2.84%) |
Jun 02, 2021 | 63.29 | 63.43 | 63.06 | 63.36 | 178,711 | -0.37(-0.58%) |