Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.02 | 53.22 | 52.46 | 52.82 | 2,167,048 | -0.23(-0.43%) |
Aug 30, 2021 | 52.70 | 53.34 | 52.26 | 53.05 | 2,050,888 | +0.40(+0.76%) |
Aug 27, 2021 | 51.89 | 53.19 | 51.57 | 52.66 | 3,413,333 | +1.03(+1.99%) |
Aug 26, 2021 | 51.80 | 52.01 | 51.14 | 51.63 | 2,162,753 | -0.27(-0.52%) |
Aug 25, 2021 | 51.80 | 52.21 | 51.47 | 51.90 | 2,120,729 | +0.29(+0.56%) |
Aug 24, 2021 | 50.90 | 51.81 | 50.90 | 51.61 | 1,546,216 | +0.85(+1.67%) |
Aug 23, 2021 | 50.39 | 51.08 | 50.30 | 50.76 | 1,643,654 | +0.87(+1.74%) |
Aug 20, 2021 | 49.57 | 49.96 | 49.27 | 49.90 | 1,494,785 | +0.34(+0.68%) |
Aug 19, 2021 | 49.82 | 50.03 | 49.13 | 49.56 | 2,239,808 | -0.74(-1.47%) |
Aug 18, 2021 | 50.53 | 50.90 | 50.22 | 50.29 | 1,550,253 | -0.37(-0.73%) |
Aug 17, 2021 | 51.78 | 51.90 | 50.48 | 50.66 | 2,788,404 | -1.44(-2.77%) |
Aug 16, 2021 | 52.05 | 52.28 | 51.48 | 52.11 | 1,683,540 | -0.13(-0.25%) |
Aug 13, 2021 | 51.81 | 52.46 | 51.66 | 52.24 | 2,809,468 | +0.42(+0.81%) |
Aug 12, 2021 | 51.41 | 51.88 | 51.26 | 51.82 | 2,294,442 | +0.48(+0.93%) |
Aug 11, 2021 | 51.01 | 51.34 | 50.48 | 51.34 | 2,304,344 | +0.47(+0.92%) |
Aug 10, 2021 | 49.38 | 50.92 | 49.29 | 50.87 | 2,686,001 | +1.53(+3.11%) |
Aug 09, 2021 | 49.42 | 49.61 | 48.86 | 49.34 | 2,144,450 | -0.30(-0.60%) |
Aug 06, 2021 | 50.22 | 50.70 | 49.60 | 49.64 | 4,615,789 | -0.28(-0.56%) |
Aug 05, 2021 | 50.53 | 51.20 | 49.71 | 49.92 | 6,848,793 | -0.22(-0.44%) |
Aug 04, 2021 | 49.54 | 50.83 | 49.19 | 50.13 | 10,448,884 | +0.65(+1.31%) |
Aug 03, 2021 | 48.52 | 49.62 | 47.74 | 49.49 | 2,557,273 | +1.30(+2.69%) |
Aug 02, 2021 | 48.78 | 49.68 | 48.13 | 48.19 | 1,883,855 | -0.50(-1.02%) |
Jul 30, 2021 | 48.06 | 48.74 | 47.82 | 48.69 | 2,354,581 | +0.69(+1.43%) |
Jul 29, 2021 | 47.08 | 48.44 | 47.08 | 48.00 | 2,545,080 | +0.71(+1.50%) |
Jul 28, 2021 | 47.94 | 48.15 | 47.18 | 47.30 | 2,350,496 | -0.74(-1.54%) |
Jul 27, 2021 | 48.11 | 48.76 | 47.90 | 48.03 | 1,470,260 | -0.64(-1.31%) |
Jul 26, 2021 | 48.57 | 48.88 | 48.38 | 48.67 | 964,999 | +0.24(+0.49%) |
Jul 23, 2021 | 48.68 | 48.88 | 47.94 | 48.43 | 1,909,462 | +0.11(+0.23%) |
Jul 22, 2021 | 48.61 | 48.79 | 48.16 | 48.32 | 1,934,335 | -0.13(-0.27%) |
Jul 21, 2021 | 48.27 | 48.79 | 48.16 | 48.45 | 1,476,257 | +0.48(+1.00%) |
Jul 20, 2021 | 46.33 | 48.06 | 46.17 | 47.97 | 2,051,932 | +1.89(+4.11%) |
Jul 19, 2021 | 46.44 | 46.88 | 45.68 | 46.08 | 2,880,003 | -1.90(-3.97%) |
Jul 16, 2021 | 48.14 | 48.72 | 47.92 | 47.98 | 1,994,853 | +0.03(+0.06%) |
Jul 15, 2021 | 47.67 | 48.49 | 47.47 | 47.95 | 2,141,133 | +0.06(+0.12%) |
Jul 14, 2021 | 48.44 | 48.83 | 47.73 | 47.89 | 1,622,421 | -0.51(-1.05%) |
Jul 13, 2021 | 49.04 | 49.12 | 48.27 | 48.40 | 1,363,282 | -0.80(-1.62%) |
Jul 12, 2021 | 49.32 | 49.52 | 48.97 | 49.20 | 1,388,022 | +0.00(+0.00%) |
Jul 09, 2021 | 48.82 | 49.39 | 48.67 | 49.20 | 2,396,660 | +1.12(+2.32%) |
Jul 08, 2021 | 48.43 | 48.67 | 47.90 | 48.08 | 3,444,645 | -1.09(-2.21%) |
Jul 07, 2021 | 47.90 | 49.24 | 47.84 | 49.17 | 5,232,085 | +1.09(+2.26%) |
Jul 06, 2021 | 49.00 | 49.04 | 47.65 | 48.08 | 1,680,985 | -0.33(-0.68%) |
Jul 02, 2021 | 48.50 | 48.65 | 48.22 | 48.41 | 1,456,693 | -0.02(-0.04%) |
Jul 01, 2021 | 48.96 | 49.21 | 48.35 | 48.43 | 2,481,008 | -0.20(-0.41%) |
Jun 30, 2021 | 48.24 | 48.85 | 48.24 | 48.63 | 1,641,302 | +0.27(+0.56%) |
Jun 29, 2021 | 48.85 | 49.13 | 48.33 | 48.36 | 1,448,393 | -0.30(-0.61%) |
Jun 28, 2021 | 48.92 | 48.96 | 47.93 | 48.66 | 1,948,347 | -0.14(-0.29%) |
Jun 25, 2021 | 47.80 | 48.95 | 47.71 | 48.80 | 4,400,598 | +1.34(+2.81%) |
Jun 24, 2021 | 46.98 | 47.73 | 46.59 | 47.46 | 2,698,520 | +0.83(+1.77%) |
Jun 23, 2021 | 46.46 | 46.87 | 46.15 | 46.64 | 1,676,126 | +0.21(+0.45%) |
Jun 22, 2021 | 46.88 | 46.88 | 46.05 | 46.43 | 1,347,815 | -0.32(-0.68%) |
Jun 21, 2021 | 45.78 | 46.83 | 45.78 | 46.75 | 2,258,452 | +1.41(+3.12%) |
Jun 18, 2021 | 44.99 | 46.23 | 44.84 | 45.33 | 4,252,324 | -0.49(-1.07%) |
Jun 17, 2021 | 48.11 | 48.33 | 45.78 | 45.82 | 5,448,599 | -1.74(-3.67%) |
Jun 16, 2021 | 46.99 | 47.76 | 46.59 | 47.56 | 4,041,234 | +0.42(+0.89%) |
Jun 15, 2021 | 47.48 | 47.58 | 47.03 | 47.15 | 2,353,677 | -0.21(-0.44%) |
Jun 14, 2021 | 47.79 | 47.82 | 47.19 | 47.35 | 1,658,181 | -0.42(-0.88%) |
Jun 11, 2021 | 47.49 | 47.78 | 47.35 | 47.77 | 1,399,385 | +0.59(+1.25%) |
Jun 10, 2021 | 47.86 | 47.88 | 47.17 | 47.19 | 1,296,808 | -0.31(-0.65%) |
Jun 09, 2021 | 48.16 | 48.16 | 47.46 | 47.49 | 1,339,117 | -0.83(-1.71%) |
Jun 08, 2021 | 47.89 | 48.54 | 47.49 | 48.32 | 1,328,214 | +0.29(+0.60%) |
Jun 07, 2021 | 49.21 | 49.24 | 47.95 | 48.03 | 1,574,925 | -1.00(-2.03%) |
Jun 04, 2021 | 49.18 | 49.51 | 48.87 | 49.03 | 1,272,725 | +0.07(+0.14%) |
Jun 03, 2021 | 49.28 | 49.35 | 48.84 | 48.96 | 1,231,177 | -0.59(-1.19%) |
Jun 02, 2021 | 49.86 | 50.07 | 49.33 | 49.55 | 1,473,159 | -0.30(-0.60%) |