Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.24 | 54.75 | 52.76 | 54.61 | 264,013 | +1.56(+2.94%) |
Aug 30, 2021 | 53.78 | 54.15 | 52.66 | 53.05 | 287,760 | -0.49(-0.92%) |
Aug 27, 2021 | 50.91 | 54.02 | 50.60 | 53.54 | 416,119 | +2.63(+5.17%) |
Aug 26, 2021 | 51.86 | 52.42 | 50.72 | 50.91 | 355,645 | -1.10(-2.11%) |
Aug 25, 2021 | 53.13 | 53.99 | 51.96 | 52.01 | 331,900 | -0.91(-1.72%) |
Aug 24, 2021 | 52.29 | 52.95 | 51.62 | 52.92 | 415,417 | +1.00(+1.93%) |
Aug 23, 2021 | 50.20 | 52.03 | 50.20 | 51.92 | 282,321 | +2.05(+4.11%) |
Aug 20, 2021 | 49.42 | 50.73 | 49.38 | 49.87 | 375,197 | +0.30(+0.61%) |
Aug 19, 2021 | 50.53 | 50.53 | 49.23 | 49.57 | 616,684 | -1.05(-2.07%) |
Aug 18, 2021 | 50.80 | 51.18 | 49.79 | 50.62 | 518,627 | -0.39(-0.76%) |
Aug 17, 2021 | 51.96 | 52.47 | 50.98 | 51.01 | 387,832 | -1.36(-2.60%) |
Aug 16, 2021 | 52.55 | 53.36 | 51.91 | 52.37 | 273,238 | -0.10(-0.19%) |
Aug 13, 2021 | 52.31 | 53.10 | 51.90 | 52.47 | 533,857 | +0.40(+0.77%) |
Aug 12, 2021 | 52.82 | 53.13 | 51.69 | 52.07 | 617,799 | -0.51(-0.97%) |
Aug 11, 2021 | 55.98 | 55.98 | 51.71 | 52.58 | 2,422,729 | -2.07(-3.79%) |
Aug 10, 2021 | 55.51 | 55.92 | 52.15 | 54.65 | 1,237,033 | -3.01(-5.22%) |
Aug 09, 2021 | 56.96 | 58.03 | 55.43 | 57.66 | 248,301 | +0.76(+1.34%) |
Aug 06, 2021 | 59.00 | 59.50 | 56.09 | 56.90 | 336,386 | +0.01(+0.02%) |
Aug 05, 2021 | 55.83 | 57.00 | 54.57 | 56.89 | 298,569 | +0.94(+1.68%) |
Aug 04, 2021 | 57.03 | 57.98 | 55.88 | 55.95 | 254,752 | -1.46(-2.54%) |
Aug 03, 2021 | 58.05 | 58.59 | 57.32 | 57.41 | 223,227 | -0.57(-0.98%) |
Aug 02, 2021 | 58.07 | 58.41 | 57.48 | 57.98 | 163,007 | -0.08(-0.14%) |
Jul 30, 2021 | 57.57 | 58.34 | 57.36 | 58.06 | 294,769 | +0.20(+0.35%) |
Jul 29, 2021 | 57.25 | 58.00 | 56.98 | 57.86 | 160,845 | +0.87(+1.53%) |
Jul 28, 2021 | 56.30 | 57.31 | 55.80 | 56.99 | 176,902 | +0.84(+1.50%) |
Jul 27, 2021 | 55.61 | 56.64 | 54.96 | 56.15 | 184,249 | +0.17(+0.30%) |
Jul 26, 2021 | 57.43 | 57.43 | 55.63 | 55.98 | 224,569 | -1.20(-2.10%) |
Jul 23, 2021 | 56.73 | 57.58 | 56.63 | 57.18 | 125,475 | +0.57(+1.01%) |
Jul 22, 2021 | 56.32 | 57.05 | 55.52 | 56.61 | 218,935 | +0.43(+0.77%) |
Jul 21, 2021 | 56.53 | 56.96 | 55.50 | 56.18 | 245,767 | -0.15(-0.27%) |
Jul 20, 2021 | 56.24 | 57.31 | 56.04 | 56.33 | 453,315 | +0.33(+0.59%) |
Jul 19, 2021 | 54.27 | 56.39 | 54.27 | 56.00 | 294,501 | +0.83(+1.50%) |
Jul 16, 2021 | 55.14 | 55.41 | 54.51 | 55.17 | 378,512 | +0.44(+0.80%) |
Jul 15, 2021 | 54.69 | 55.07 | 53.30 | 54.73 | 418,623 | -0.11(-0.20%) |
Jul 14, 2021 | 56.09 | 56.40 | 54.63 | 54.84 | 250,789 | -0.88(-1.58%) |
Jul 13, 2021 | 57.09 | 57.50 | 55.63 | 55.72 | 215,862 | -2.18(-3.77%) |
Jul 12, 2021 | 58.28 | 59.18 | 57.48 | 57.90 | 452,561 | -0.25(-0.43%) |
Jul 09, 2021 | 57.47 | 58.30 | 55.67 | 58.15 | 238,342 | +0.42(+0.73%) |
Jul 08, 2021 | 55.70 | 57.84 | 55.18 | 57.73 | 374,172 | +1.13(+2.00%) |
Jul 07, 2021 | 56.94 | 57.71 | 56.05 | 56.60 | 268,515 | -0.48(-0.84%) |
Jul 06, 2021 | 56.26 | 57.41 | 56.01 | 57.08 | 240,171 | +0.40(+0.71%) |
Jul 02, 2021 | 56.67 | 57.15 | 56.02 | 56.68 | 182,458 | +0.17(+0.30%) |
Jul 01, 2021 | 55.64 | 56.61 | 55.15 | 56.51 | 268,141 | +1.00(+1.80%) |
Jun 30, 2021 | 56.27 | 56.33 | 55.09 | 55.51 | 397,901 | -0.47(-0.84%) |
Jun 29, 2021 | 57.36 | 57.91 | 55.94 | 55.98 | 207,070 | -1.15(-2.01%) |
Jun 28, 2021 | 57.65 | 57.97 | 56.67 | 57.13 | 269,679 | -0.33(-0.57%) |
Jun 25, 2021 | 57.90 | 58.47 | 57.25 | 57.46 | 1,482,937 | -0.04(-0.07%) |
Jun 24, 2021 | 57.32 | 57.81 | 56.90 | 57.50 | 190,639 | +0.54(+0.95%) |
Jun 23, 2021 | 56.48 | 57.09 | 56.01 | 56.96 | 256,465 | +0.29(+0.51%) |
Jun 22, 2021 | 56.42 | 57.06 | 56.02 | 56.67 | 326,007 | +0.27(+0.48%) |
Jun 21, 2021 | 54.55 | 56.71 | 54.22 | 56.40 | 633,275 | +1.85(+3.39%) |
Jun 18, 2021 | 55.00 | 55.77 | 54.55 | 54.55 | 482,458 | -0.88(-1.59%) |
Jun 17, 2021 | 55.19 | 56.02 | 54.87 | 55.43 | 362,703 | +0.17(+0.31%) |
Jun 16, 2021 | 55.86 | 56.40 | 54.62 | 55.26 | 1,027,805 | -0.78(-1.39%) |
Jun 15, 2021 | 56.59 | 57.31 | 55.89 | 56.04 | 260,328 | -0.86(-1.51%) |
Jun 14, 2021 | 57.79 | 57.93 | 56.60 | 56.90 | 366,741 | -0.61(-1.06%) |
Jun 11, 2021 | 57.85 | 58.01 | 57.10 | 57.51 | 208,115 | -0.17(-0.29%) |
Jun 10, 2021 | 57.61 | 58.08 | 56.35 | 57.68 | 281,948 | +0.07(+0.12%) |
Jun 09, 2021 | 58.53 | 59.50 | 57.28 | 57.61 | 369,785 | -1.03(-1.76%) |
Jun 08, 2021 | 56.00 | 58.95 | 56.00 | 58.64 | 635,372 | +2.60(+4.64%) |
Jun 07, 2021 | 53.15 | 56.37 | 53.10 | 56.04 | 775,865 | +2.87(+5.40%) |
Jun 04, 2021 | 52.95 | 53.26 | 52.54 | 53.17 | 340,917 | +0.32(+0.61%) |
Jun 03, 2021 | 54.01 | 54.01 | 52.03 | 52.85 | 387,697 | -0.92(-1.71%) |
Jun 02, 2021 | 53.76 | 54.39 | 53.55 | 53.77 | 357,592 | +0.02(+0.04%) |