Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.73 | 59.62 | 58.38 | 58.72 | 1,655,878 | -0.06(-0.10%) |
Aug 30, 2021 | 60.57 | 60.57 | 58.72 | 58.78 | 994,559 | -1.66(-2.75%) |
Aug 27, 2021 | 59.03 | 60.62 | 59.03 | 60.44 | 941,935 | +1.49(+2.52%) |
Aug 26, 2021 | 60.09 | 60.33 | 58.89 | 58.95 | 950,010 | -0.99(-1.66%) |
Aug 25, 2021 | 59.31 | 60.61 | 58.88 | 59.94 | 1,322,575 | +1.00(+1.70%) |
Aug 24, 2021 | 58.05 | 58.98 | 57.96 | 58.94 | 1,004,283 | +1.16(+2.01%) |
Aug 23, 2021 | 56.78 | 58.22 | 56.64 | 57.78 | 1,521,178 | +1.49(+2.64%) |
Aug 20, 2021 | 55.89 | 56.63 | 55.41 | 56.29 | 1,719,552 | +0.35(+0.63%) |
Aug 19, 2021 | 56.19 | 57.07 | 55.35 | 55.94 | 1,411,872 | -1.18(-2.07%) |
Aug 18, 2021 | 57.41 | 58.55 | 56.97 | 57.12 | 1,217,627 | -0.62(-1.07%) |
Aug 17, 2021 | 58.00 | 58.46 | 56.93 | 57.73 | 1,766,924 | -1.07(-1.82%) |
Aug 16, 2021 | 59.38 | 59.80 | 58.40 | 58.80 | 1,927,125 | -1.42(-2.36%) |
Aug 13, 2021 | 60.47 | 60.93 | 59.73 | 60.22 | 1,078,525 | -0.15(-0.24%) |
Aug 12, 2021 | 60.05 | 60.68 | 59.22 | 60.37 | 1,010,523 | +0.32(+0.53%) |
Aug 11, 2021 | 58.88 | 60.44 | 58.26 | 60.05 | 1,980,977 | +1.33(+2.27%) |
Aug 10, 2021 | 57.74 | 59.50 | 57.68 | 58.72 | 1,404,478 | +0.98(+1.70%) |
Aug 09, 2021 | 57.20 | 58.42 | 56.45 | 57.73 | 1,101,318 | +0.12(+0.21%) |
Aug 06, 2021 | 57.13 | 58.28 | 56.95 | 57.61 | 1,649,577 | +1.54(+2.75%) |
Aug 05, 2021 | 54.83 | 56.14 | 53.88 | 56.07 | 2,160,716 | +3.85(+7.37%) |
Aug 04, 2021 | 52.01 | 53.57 | 51.52 | 52.23 | 2,155,223 | -0.85(-1.60%) |
Aug 03, 2021 | 52.31 | 53.23 | 50.45 | 53.07 | 1,302,322 | +1.08(+2.07%) |
Aug 02, 2021 | 53.31 | 54.68 | 51.04 | 51.99 | 2,012,547 | -0.71(-1.35%) |
Jul 30, 2021 | 52.78 | 53.88 | 52.61 | 52.70 | 3,043,186 | -0.58(-1.09%) |
Jul 29, 2021 | 53.26 | 53.96 | 52.63 | 53.29 | 842,347 | +0.92(+1.75%) |
Jul 28, 2021 | 52.57 | 53.08 | 51.34 | 52.37 | 963,433 | +0.22(+0.43%) |
Jul 27, 2021 | 51.58 | 52.76 | 51.20 | 52.15 | 1,085,780 | -0.44(-0.85%) |
Jul 26, 2021 | 51.78 | 52.99 | 51.75 | 52.59 | 1,601,168 | +1.03(+2.01%) |
Jul 23, 2021 | 52.25 | 52.63 | 51.34 | 51.56 | 1,026,739 | +0.09(+0.17%) |
Jul 22, 2021 | 52.34 | 52.34 | 51.04 | 51.47 | 1,146,829 | -1.08(-2.05%) |
Jul 21, 2021 | 51.71 | 53.17 | 51.46 | 52.55 | 1,373,355 | +1.75(+3.45%) |
Jul 20, 2021 | 48.80 | 51.53 | 48.59 | 50.80 | 1,954,437 | +2.04(+4.19%) |
Jul 19, 2021 | 49.10 | 49.59 | 48.25 | 48.75 | 2,272,113 | -2.30(-4.51%) |
Jul 16, 2021 | 53.38 | 53.38 | 50.85 | 51.05 | 1,218,662 | -1.75(-3.32%) |
Jul 15, 2021 | 52.22 | 53.47 | 51.82 | 52.81 | 1,376,118 | -0.03(-0.05%) |
Jul 14, 2021 | 53.78 | 54.64 | 52.23 | 52.83 | 1,208,470 | -0.71(-1.33%) |
Jul 13, 2021 | 54.39 | 54.65 | 52.98 | 53.54 | 1,523,758 | -1.03(-1.90%) |
Jul 12, 2021 | 52.46 | 54.64 | 51.66 | 54.58 | 1,857,150 | +1.54(+2.90%) |
Jul 09, 2021 | 52.31 | 53.15 | 51.58 | 53.04 | 1,473,936 | +2.57(+5.10%) |
Jul 08, 2021 | 50.71 | 51.42 | 49.60 | 50.46 | 2,225,130 | -1.57(-3.02%) |
Jul 07, 2021 | 51.96 | 52.81 | 51.01 | 52.03 | 2,147,252 | -0.64(-1.21%) |
Jul 06, 2021 | 54.22 | 54.45 | 51.84 | 52.67 | 2,626,440 | -1.90(-3.49%) |
Jul 02, 2021 | 54.44 | 54.85 | 54.08 | 54.57 | 1,104,953 | -0.08(-0.14%) |
Jul 01, 2021 | 54.04 | 54.74 | 53.63 | 54.65 | 1,606,212 | +1.28(+2.40%) |
Jun 30, 2021 | 52.58 | 53.41 | 52.58 | 53.37 | 1,433,151 | +0.48(+0.92%) |
Jun 29, 2021 | 54.23 | 54.57 | 52.82 | 52.88 | 1,132,479 | -0.71(-1.33%) |
Jun 28, 2021 | 55.30 | 55.30 | 53.38 | 53.60 | 1,676,071 | -2.10(-3.77%) |
Jun 25, 2021 | 54.22 | 55.98 | 53.78 | 55.69 | 2,198,765 | +1.95(+3.63%) |
Jun 24, 2021 | 53.12 | 53.98 | 52.29 | 53.74 | 2,094,428 | +0.83(+1.57%) |
Jun 23, 2021 | 52.46 | 53.10 | 52.20 | 52.91 | 1,533,527 | +0.51(+0.97%) |
Jun 22, 2021 | 52.42 | 52.83 | 51.41 | 52.40 | 1,451,791 | -0.08(-0.15%) |
Jun 21, 2021 | 51.09 | 52.62 | 50.99 | 52.48 | 1,525,085 | +2.00(+3.97%) |
Jun 18, 2021 | 51.37 | 52.26 | 50.17 | 50.47 | 4,068,608 | -2.53(-4.77%) |
Jun 17, 2021 | 57.56 | 57.60 | 52.86 | 53.00 | 2,205,222 | -4.05(-7.10%) |
Jun 16, 2021 | 56.44 | 57.49 | 55.65 | 57.05 | 1,360,253 | +0.31(+0.55%) |
Jun 15, 2021 | 56.30 | 57.33 | 56.02 | 56.74 | 1,557,919 | +0.47(+0.83%) |
Jun 14, 2021 | 57.38 | 57.78 | 56.03 | 56.27 | 1,162,197 | -1.23(-2.14%) |
Jun 11, 2021 | 57.09 | 57.78 | 56.97 | 57.50 | 820,780 | +0.63(+1.11%) |
Jun 10, 2021 | 58.85 | 59.30 | 56.76 | 56.88 | 1,331,137 | -1.11(-1.92%) |
Jun 09, 2021 | 59.54 | 59.68 | 57.95 | 57.99 | 1,747,956 | -2.11(-3.52%) |
Jun 08, 2021 | 59.69 | 60.25 | 58.42 | 60.10 | 1,410,627 | -0.23(-0.38%) |
Jun 07, 2021 | 60.61 | 60.88 | 59.97 | 60.33 | 1,233,997 | -0.08(-0.13%) |
Jun 04, 2021 | 60.30 | 60.66 | 59.60 | 60.41 | 1,181,889 | +0.14(+0.23%) |
Jun 03, 2021 | 59.89 | 60.83 | 59.61 | 60.27 | 1,073,365 | +0.03(+0.06%) |
Jun 02, 2021 | 60.31 | 60.66 | 59.59 | 60.24 | 980,938 | +0.08(+0.13%) |