Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.92 | 56.72 | 55.52 | 56.69 | 1,766,390 | +0.78(+1.40%) |
Aug 30, 2021 | 57.01 | 57.23 | 55.86 | 55.91 | 1,557,017 | -1.37(-2.39%) |
Aug 27, 2021 | 57.83 | 58.32 | 57.26 | 57.28 | 1,686,117 | -0.55(-0.95%) |
Aug 26, 2021 | 57.82 | 57.82 | 56.53 | 57.83 | 1,696,428 | -0.43(-0.74%) |
Aug 25, 2021 | 60.57 | 60.81 | 58.23 | 58.26 | 1,975,385 | -1.33(-2.23%) |
Aug 24, 2021 | 59.13 | 59.90 | 58.10 | 59.59 | 1,724,877 | +0.91(+1.55%) |
Aug 23, 2021 | 58.54 | 60.20 | 58.00 | 58.68 | 3,175,695 | +0.34(+0.58%) |
Aug 20, 2021 | 59.95 | 61.47 | 57.41 | 58.34 | 15,631,934 | +3.95(+7.26%) |
Aug 19, 2021 | 52.93 | 54.50 | 52.64 | 54.39 | 2,387,379 | +0.68(+1.27%) |
Aug 18, 2021 | 53.94 | 54.60 | 53.35 | 53.71 | 1,562,349 | -0.35(-0.65%) |
Aug 17, 2021 | 55.32 | 55.44 | 53.45 | 54.06 | 1,298,999 | -1.74(-3.12%) |
Aug 16, 2021 | 55.48 | 56.18 | 54.73 | 55.80 | 1,232,107 | -0.20(-0.36%) |
Aug 13, 2021 | 56.59 | 56.85 | 55.72 | 56.00 | 922,522 | -0.94(-1.65%) |
Aug 12, 2021 | 58.00 | 58.50 | 56.41 | 56.94 | 1,230,782 | -0.80(-1.39%) |
Aug 11, 2021 | 57.11 | 57.81 | 56.20 | 57.74 | 1,403,644 | +1.12(+1.98%) |
Aug 10, 2021 | 54.93 | 57.38 | 54.60 | 56.62 | 1,868,648 | +1.88(+3.43%) |
Aug 09, 2021 | 54.35 | 55.08 | 53.63 | 54.74 | 1,147,432 | +0.01(+0.02%) |
Aug 06, 2021 | 55.40 | 55.79 | 54.61 | 54.73 | 888,861 | +0.29(+0.53%) |
Aug 05, 2021 | 53.65 | 54.65 | 53.39 | 54.44 | 1,106,526 | +0.99(+1.85%) |
Aug 04, 2021 | 55.00 | 55.52 | 53.39 | 53.45 | 1,728,970 | -2.11(-3.80%) |
Aug 03, 2021 | 56.30 | 56.42 | 54.39 | 55.56 | 2,329,867 | -0.30(-0.54%) |
Aug 02, 2021 | 56.84 | 57.11 | 55.39 | 55.86 | 2,797,013 | -1.20(-2.10%) |
Jul 30, 2021 | 56.50 | 58.95 | 56.41 | 57.06 | 1,019,540 | +0.26(+0.46%) |
Jul 29, 2021 | 57.50 | 58.49 | 56.45 | 56.80 | 1,937,666 | +0.01(+0.02%) |
Jul 28, 2021 | 57.12 | 57.84 | 56.36 | 56.79 | 891,446 | -0.24(-0.42%) |
Jul 27, 2021 | 58.04 | 58.28 | 56.35 | 57.03 | 1,084,908 | -1.53(-2.61%) |
Jul 26, 2021 | 58.35 | 59.30 | 58.02 | 58.56 | 798,392 | +0.19(+0.33%) |
Jul 23, 2021 | 58.69 | 58.99 | 57.80 | 58.37 | 871,861 | +0.23(+0.40%) |
Jul 22, 2021 | 59.63 | 59.76 | 57.53 | 58.14 | 920,324 | -0.54(-0.92%) |
Jul 21, 2021 | 57.74 | 59.31 | 57.64 | 58.68 | 1,231,019 | +1.63(+2.86%) |
Jul 20, 2021 | 54.53 | 57.39 | 53.92 | 57.05 | 1,589,335 | +2.58(+4.74%) |
Jul 19, 2021 | 54.34 | 55.54 | 53.79 | 54.47 | 1,796,716 | -1.54(-2.75%) |
Jul 16, 2021 | 58.12 | 58.30 | 55.69 | 56.01 | 1,306,285 | -1.54(-2.68%) |
Jul 15, 2021 | 59.50 | 59.56 | 57.17 | 57.55 | 2,337,755 | -2.79(-4.62%) |
Jul 14, 2021 | 61.76 | 62.40 | 60.26 | 60.34 | 1,059,179 | -0.93(-1.52%) |
Jul 13, 2021 | 63.02 | 63.13 | 61.22 | 61.27 | 1,268,587 | -2.06(-3.25%) |
Jul 12, 2021 | 62.69 | 63.64 | 62.50 | 63.33 | 1,530,705 | +0.26(+0.41%) |
Jul 09, 2021 | 61.62 | 63.15 | 61.47 | 63.07 | 1,404,960 | +2.34(+3.85%) |
Jul 08, 2021 | 59.43 | 61.04 | 57.82 | 60.73 | 1,641,248 | +0.01(+0.02%) |
Jul 07, 2021 | 59.99 | 61.12 | 59.65 | 60.72 | 1,634,326 | +0.20(+0.33%) |
Jul 06, 2021 | 62.17 | 62.40 | 59.49 | 60.52 | 2,220,442 | -1.73(-2.78%) |
Jul 02, 2021 | 62.50 | 62.86 | 61.90 | 62.25 | 831,933 | -0.23(-0.37%) |
Jul 01, 2021 | 62.19 | 63.07 | 61.80 | 62.48 | 1,580,902 | +0.85(+1.38%) |
Jun 30, 2021 | 60.40 | 61.75 | 60.25 | 61.63 | 1,318,742 | +1.10(+1.82%) |
Jun 29, 2021 | 61.01 | 61.66 | 60.30 | 60.53 | 1,226,404 | -0.18(-0.30%) |
Jun 28, 2021 | 63.12 | 63.12 | 60.38 | 60.71 | 1,745,070 | -2.68(-4.23%) |
Jun 25, 2021 | 63.56 | 63.98 | 62.37 | 63.39 | 3,742,353 | +2.22(+3.63%) |
Jun 24, 2021 | 60.57 | 61.53 | 59.58 | 61.17 | 1,095,780 | +1.08(+1.80%) |
Jun 23, 2021 | 59.52 | 60.16 | 58.91 | 60.09 | 1,144,961 | +0.74(+1.25%) |
Jun 22, 2021 | 58.17 | 59.38 | 57.83 | 59.35 | 789,352 | +0.66(+1.12%) |
Jun 21, 2021 | 57.87 | 59.05 | 57.76 | 58.69 | 774,843 | +1.44(+2.52%) |
Jun 18, 2021 | 57.36 | 58.35 | 56.52 | 57.25 | 1,799,071 | -1.02(-1.75%) |
Jun 17, 2021 | 60.53 | 60.64 | 57.35 | 58.27 | 1,441,095 | -2.25(-3.72%) |
Jun 16, 2021 | 60.60 | 60.85 | 59.10 | 60.52 | 1,153,916 | -0.37(-0.61%) |
Jun 15, 2021 | 61.54 | 61.90 | 60.13 | 60.89 | 983,968 | -0.74(-1.20%) |
Jun 14, 2021 | 62.50 | 62.72 | 61.13 | 61.63 | 964,977 | -1.00(-1.60%) |
Jun 11, 2021 | 61.62 | 62.65 | 61.62 | 62.63 | 680,697 | +1.46(+2.39%) |
Jun 10, 2021 | 62.50 | 62.82 | 60.92 | 61.17 | 848,159 | -0.85(-1.37%) |
Jun 09, 2021 | 62.50 | 62.68 | 61.63 | 62.02 | 907,650 | -0.48(-0.77%) |
Jun 08, 2021 | 61.50 | 62.67 | 60.48 | 62.50 | 942,671 | +1.26(+2.06%) |
Jun 07, 2021 | 62.04 | 62.57 | 60.89 | 61.24 | 934,271 | -0.83(-1.34%) |
Jun 04, 2021 | 62.92 | 62.97 | 61.02 | 62.07 | 758,109 | -0.30(-0.48%) |
Jun 03, 2021 | 62.38 | 63.15 | 61.20 | 62.37 | 849,580 | -0.57(-0.91%) |
Jun 02, 2021 | 63.76 | 63.84 | 62.52 | 62.94 | 1,205,457 | -0.73(-1.15%) |