Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.18 | 44.15 | 43.00 | 43.89 | 2,402,362 | +0.73(+1.69%) |
Aug 30, 2021 | 43.86 | 44.04 | 43.12 | 43.16 | 1,331,999 | -0.71(-1.62%) |
Aug 27, 2021 | 43.38 | 44.15 | 43.19 | 43.87 | 1,018,803 | +0.63(+1.45%) |
Aug 26, 2021 | 43.60 | 43.83 | 42.96 | 43.24 | 1,914,728 | -0.68(-1.54%) |
Aug 25, 2021 | 44.34 | 44.34 | 43.76 | 43.92 | 1,176,310 | -0.50(-1.11%) |
Aug 24, 2021 | 44.17 | 44.60 | 44.04 | 44.42 | 1,111,494 | +0.39(+0.87%) |
Aug 23, 2021 | 44.01 | 44.55 | 43.66 | 44.03 | 1,366,255 | +0.22(+0.50%) |
Aug 20, 2021 | 43.92 | 44.12 | 43.64 | 43.81 | 1,670,629 | -0.24(-0.54%) |
Aug 19, 2021 | 44.78 | 45.00 | 43.89 | 44.05 | 1,428,604 | -0.76(-1.70%) |
Aug 18, 2021 | 45.56 | 45.67 | 44.78 | 44.81 | 1,197,338 | -0.72(-1.57%) |
Aug 17, 2021 | 45.90 | 46.34 | 45.28 | 45.53 | 1,162,032 | -0.66(-1.43%) |
Aug 16, 2021 | 46.35 | 46.77 | 45.72 | 46.19 | 1,031,278 | -0.15(-0.32%) |
Aug 13, 2021 | 46.34 | 46.93 | 46.15 | 46.33 | 1,211,312 | +0.16(+0.34%) |
Aug 12, 2021 | 47.82 | 47.82 | 46.16 | 46.18 | 1,418,059 | -1.54(-3.23%) |
Aug 11, 2021 | 47.15 | 47.81 | 46.89 | 47.72 | 2,546,700 | +0.78(+1.66%) |
Aug 10, 2021 | 45.31 | 47.09 | 45.30 | 46.94 | 2,580,737 | +1.71(+3.77%) |
Aug 09, 2021 | 44.92 | 45.52 | 44.82 | 45.23 | 1,140,612 | +0.22(+0.49%) |
Aug 06, 2021 | 44.60 | 45.45 | 44.42 | 45.01 | 1,475,693 | +0.73(+1.66%) |
Aug 05, 2021 | 44.27 | 44.56 | 44.12 | 44.28 | 1,330,908 | +0.26(+0.58%) |
Aug 04, 2021 | 44.68 | 45.11 | 44.00 | 44.02 | 1,670,079 | -1.02(-2.26%) |
Aug 03, 2021 | 45.34 | 45.34 | 44.37 | 45.04 | 2,203,923 | -0.11(-0.24%) |
Aug 02, 2021 | 44.82 | 46.36 | 44.82 | 45.15 | 2,108,498 | +0.33(+0.74%) |
Jul 30, 2021 | 45.56 | 45.98 | 44.75 | 44.82 | 1,859,194 | -0.48(-1.05%) |
Jul 29, 2021 | 45.84 | 46.29 | 44.39 | 45.30 | 3,481,521 | -0.11(-0.24%) |
Jul 28, 2021 | 45.56 | 45.74 | 45.03 | 45.41 | 2,216,580 | -0.44(-0.96%) |
Jul 27, 2021 | 46.11 | 46.35 | 45.65 | 45.85 | 1,542,067 | -0.44(-0.95%) |
Jul 26, 2021 | 45.59 | 46.38 | 45.39 | 46.29 | 1,998,766 | +0.72(+1.59%) |
Jul 23, 2021 | 46.20 | 46.23 | 45.11 | 45.56 | 3,424,526 | -0.69(-1.49%) |
Jul 22, 2021 | 46.30 | 46.33 | 45.43 | 46.25 | 1,946,024 | -0.13(-0.28%) |
Jul 21, 2021 | 47.04 | 47.32 | 46.29 | 46.38 | 1,549,905 | -0.31(-0.67%) |
Jul 20, 2021 | 46.17 | 47.17 | 45.78 | 46.69 | 1,858,823 | +0.52(+1.13%) |
Jul 19, 2021 | 45.74 | 46.38 | 45.34 | 46.17 | 2,949,161 | -0.12(-0.26%) |
Jul 16, 2021 | 47.07 | 47.93 | 46.17 | 46.29 | 1,920,688 | -0.50(-1.08%) |
Jul 15, 2021 | 47.21 | 47.45 | 46.44 | 46.79 | 1,443,000 | -0.46(-0.97%) |
Jul 14, 2021 | 47.55 | 47.84 | 47.17 | 47.25 | 1,457,567 | -0.14(-0.29%) |
Jul 13, 2021 | 48.53 | 48.75 | 47.27 | 47.39 | 1,751,372 | -1.06(-2.19%) |
Jul 12, 2021 | 48.28 | 48.48 | 47.91 | 48.45 | 1,295,389 | -0.30(-0.62%) |
Jul 09, 2021 | 48.76 | 49.27 | 48.53 | 48.75 | 1,387,364 | +0.41(+0.85%) |
Jul 08, 2021 | 47.68 | 48.90 | 47.61 | 48.34 | 1,764,662 | -0.15(-0.30%) |
Jul 07, 2021 | 47.70 | 48.70 | 47.14 | 48.49 | 2,176,190 | +0.80(+1.67%) |
Jul 06, 2021 | 49.08 | 49.18 | 47.24 | 47.69 | 2,661,513 | -1.64(-3.33%) |
Jul 02, 2021 | 49.51 | 49.72 | 48.91 | 49.33 | 1,247,001 | -0.16(-0.31%) |
Jul 01, 2021 | 49.42 | 49.77 | 49.30 | 49.49 | 1,504,057 | +0.27(+0.54%) |
Jun 30, 2021 | 50.00 | 50.31 | 48.87 | 49.22 | 2,357,471 | -0.68(-1.36%) |
Jun 29, 2021 | 50.45 | 50.62 | 49.81 | 49.90 | 1,247,141 | -0.37(-0.73%) |
Jun 28, 2021 | 50.58 | 50.61 | 49.46 | 50.27 | 1,180,272 | -0.23(-0.45%) |
Jun 25, 2021 | 50.24 | 50.62 | 50.04 | 50.50 | 1,626,950 | +0.11(+0.22%) |
Jun 24, 2021 | 50.17 | 50.58 | 49.86 | 50.39 | 1,316,302 | +0.22(+0.44%) |
Jun 23, 2021 | 50.37 | 50.56 | 49.70 | 50.17 | 1,649,468 | -0.18(-0.36%) |
Jun 22, 2021 | 50.83 | 50.94 | 50.23 | 50.35 | 3,173,698 | -0.72(-1.42%) |
Jun 21, 2021 | 50.07 | 51.22 | 50.07 | 51.07 | 2,099,772 | +1.36(+2.73%) |
Jun 18, 2021 | 51.33 | 51.46 | 49.70 | 49.72 | 3,441,145 | -1.75(-3.40%) |
Jun 17, 2021 | 52.83 | 52.97 | 51.07 | 51.47 | 1,755,758 | -1.51(-2.86%) |
Jun 16, 2021 | 53.16 | 53.83 | 52.61 | 52.98 | 2,106,359 | -0.32(-0.60%) |
Jun 15, 2021 | 54.96 | 54.99 | 53.09 | 53.30 | 3,685,706 | -1.49(-2.71%) |
Jun 14, 2021 | 54.92 | 55.14 | 54.32 | 54.79 | 1,573,495 | -0.18(-0.33%) |
Jun 11, 2021 | 55.69 | 55.69 | 54.39 | 54.97 | 1,442,833 | -0.70(-1.25%) |
Jun 10, 2021 | 55.91 | 56.36 | 55.63 | 55.67 | 1,142,908 | -0.02(-0.03%) |
Jun 09, 2021 | 55.47 | 56.02 | 55.26 | 55.69 | 1,120,993 | +0.01(+0.02%) |
Jun 08, 2021 | 55.51 | 56.10 | 55.36 | 55.68 | 1,962,865 | +0.06(+0.12%) |
Jun 07, 2021 | 55.41 | 55.62 | 55.03 | 55.61 | 1,380,915 | +0.50(+0.92%) |
Jun 04, 2021 | 54.83 | 55.24 | 54.42 | 55.11 | 1,668,970 | +0.28(+0.52%) |
Jun 03, 2021 | 54.59 | 54.92 | 54.24 | 54.82 | 1,650,768 | -0.28(-0.50%) |
Jun 02, 2021 | 53.63 | 55.37 | 53.20 | 55.10 | 3,028,016 | +1.74(+3.26%) |