Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.84 | 49.15 | 48.38 | 48.92 | 6,546,851 | +0.23(+0.48%) |
Aug 30, 2021 | 49.73 | 49.81 | 48.62 | 48.69 | 3,728,376 | -1.01(-2.04%) |
Aug 27, 2021 | 49.00 | 49.81 | 48.89 | 49.70 | 4,383,719 | +0.85(+1.74%) |
Aug 26, 2021 | 49.40 | 49.63 | 48.79 | 48.85 | 3,537,012 | -0.50(-1.01%) |
Aug 25, 2021 | 48.87 | 49.78 | 48.61 | 49.35 | 3,138,708 | +0.73(+1.50%) |
Aug 24, 2021 | 48.07 | 48.71 | 48.05 | 48.62 | 2,810,086 | +0.54(+1.12%) |
Aug 23, 2021 | 48.01 | 48.32 | 47.93 | 48.08 | 3,134,461 | +0.43(+0.90%) |
Aug 20, 2021 | 47.06 | 47.67 | 46.83 | 47.65 | 3,913,116 | +0.46(+0.98%) |
Aug 19, 2021 | 46.94 | 47.65 | 46.69 | 47.19 | 5,099,240 | -0.45(-0.94%) |
Aug 18, 2021 | 47.91 | 48.58 | 47.58 | 47.63 | 3,656,093 | -0.54(-1.12%) |
Aug 17, 2021 | 48.44 | 48.80 | 47.57 | 48.17 | 4,144,583 | -0.75(-1.54%) |
Aug 16, 2021 | 48.87 | 48.95 | 48.07 | 48.93 | 3,984,034 | -0.27(-0.54%) |
Aug 13, 2021 | 50.27 | 50.46 | 49.11 | 49.19 | 5,567,384 | -0.97(-1.93%) |
Aug 12, 2021 | 50.03 | 50.43 | 49.67 | 50.16 | 5,174,420 | +0.11(+0.22%) |
Aug 11, 2021 | 49.28 | 50.12 | 48.73 | 50.05 | 7,766,740 | +0.77(+1.55%) |
Aug 10, 2021 | 48.07 | 49.30 | 47.96 | 49.29 | 7,055,579 | +1.05(+2.19%) |
Aug 09, 2021 | 47.97 | 48.64 | 47.48 | 48.23 | 4,576,637 | +0.10(+0.21%) |
Aug 06, 2021 | 47.93 | 48.59 | 47.68 | 48.13 | 4,915,124 | +0.89(+1.89%) |
Aug 05, 2021 | 46.91 | 47.28 | 46.77 | 47.24 | 4,146,887 | +0.82(+1.76%) |
Aug 04, 2021 | 46.39 | 47.13 | 46.17 | 46.42 | 4,737,929 | -0.61(-1.30%) |
Aug 03, 2021 | 46.34 | 47.19 | 45.28 | 47.03 | 4,725,275 | +0.99(+2.16%) |
Aug 02, 2021 | 46.54 | 47.59 | 46.01 | 46.04 | 5,288,088 | -0.25(-0.53%) |
Jul 30, 2021 | 46.85 | 47.49 | 46.19 | 46.28 | 6,830,575 | -0.76(-1.61%) |
Jul 29, 2021 | 47.24 | 47.48 | 46.63 | 47.04 | 3,819,829 | +0.20(+0.44%) |
Jul 28, 2021 | 47.25 | 47.30 | 46.12 | 46.84 | 5,743,832 | +0.11(+0.24%) |
Jul 27, 2021 | 46.09 | 47.05 | 45.82 | 46.73 | 6,155,871 | +0.04(+0.09%) |
Jul 26, 2021 | 46.44 | 46.92 | 46.35 | 46.68 | 4,102,770 | +0.37(+0.81%) |
Jul 23, 2021 | 46.69 | 46.97 | 46.06 | 46.31 | 3,747,176 | +0.11(+0.24%) |
Jul 22, 2021 | 46.79 | 46.89 | 45.97 | 46.20 | 3,889,769 | -0.81(-1.72%) |
Jul 21, 2021 | 46.48 | 47.39 | 46.34 | 47.01 | 5,118,565 | +1.03(+2.24%) |
Jul 20, 2021 | 44.30 | 46.71 | 44.16 | 45.98 | 7,379,156 | +1.61(+3.62%) |
Jul 19, 2021 | 45.26 | 45.74 | 44.11 | 44.37 | 8,386,951 | -1.88(-4.06%) |
Jul 16, 2021 | 47.79 | 47.82 | 46.11 | 46.25 | 6,283,191 | -1.25(-2.63%) |
Jul 15, 2021 | 45.92 | 47.82 | 45.72 | 47.50 | 7,401,159 | +1.22(+2.63%) |
Jul 14, 2021 | 46.54 | 47.16 | 45.73 | 46.28 | 7,380,241 | -0.24(-0.51%) |
Jul 13, 2021 | 47.06 | 47.25 | 46.36 | 46.52 | 5,452,812 | -0.76(-1.60%) |
Jul 12, 2021 | 46.22 | 47.39 | 45.91 | 47.28 | 4,735,225 | +0.33(+0.71%) |
Jul 09, 2021 | 46.11 | 47.01 | 45.68 | 46.95 | 6,106,698 | +1.90(+4.21%) |
Jul 08, 2021 | 45.09 | 45.55 | 44.43 | 45.05 | 7,210,685 | -0.60(-1.30%) |
Jul 07, 2021 | 45.45 | 46.23 | 45.44 | 45.65 | 5,316,769 | -0.63(-1.36%) |
Jul 06, 2021 | 47.27 | 47.42 | 46.20 | 46.28 | 5,778,956 | -1.37(-2.87%) |
Jul 02, 2021 | 47.73 | 47.79 | 47.29 | 47.65 | 3,637,541 | -0.23(-0.48%) |
Jul 01, 2021 | 47.48 | 47.90 | 47.25 | 47.88 | 4,867,100 | +0.68(+1.44%) |
Jun 30, 2021 | 46.77 | 47.51 | 46.77 | 47.19 | 5,552,068 | +0.17(+0.36%) |
Jun 29, 2021 | 47.42 | 47.87 | 46.79 | 47.02 | 5,455,247 | +0.08(+0.16%) |
Jun 28, 2021 | 47.46 | 47.59 | 46.72 | 46.95 | 6,725,101 | -0.78(-1.64%) |
Jun 25, 2021 | 47.32 | 47.89 | 47.08 | 47.73 | 4,791,783 | +0.69(+1.46%) |
Jun 24, 2021 | 46.61 | 47.28 | 46.28 | 47.04 | 5,613,429 | +0.59(+1.26%) |
Jun 23, 2021 | 46.42 | 46.74 | 46.21 | 46.45 | 4,354,553 | +0.23(+0.50%) |
Jun 22, 2021 | 46.41 | 46.63 | 45.79 | 46.23 | 5,691,362 | -0.12(-0.26%) |
Jun 21, 2021 | 45.37 | 46.38 | 45.25 | 46.34 | 6,421,094 | +1.44(+3.20%) |
Jun 18, 2021 | 45.26 | 45.60 | 44.74 | 44.91 | 15,340,152 | -1.29(-2.80%) |
Jun 17, 2021 | 49.51 | 49.51 | 46.16 | 46.20 | 9,639,297 | -2.95(-6.00%) |
Jun 16, 2021 | 48.27 | 49.59 | 47.76 | 49.15 | 7,541,219 | +0.50(+1.03%) |
Jun 15, 2021 | 48.45 | 48.93 | 47.93 | 48.65 | 6,559,934 | +0.44(+0.92%) |
Jun 14, 2021 | 49.19 | 49.35 | 47.89 | 48.21 | 8,754,261 | -1.11(-2.24%) |
Jun 11, 2021 | 49.28 | 49.64 | 49.11 | 49.31 | 4,897,759 | +0.14(+0.28%) |
Jun 10, 2021 | 50.31 | 50.46 | 49.14 | 49.18 | 7,546,777 | -0.53(-1.06%) |
Jun 09, 2021 | 50.47 | 50.48 | 49.67 | 49.70 | 6,127,186 | -1.17(-2.31%) |
Jun 08, 2021 | 50.69 | 51.14 | 50.25 | 50.88 | 5,951,037 | -0.20(-0.38%) |
Jun 07, 2021 | 51.34 | 51.46 | 50.73 | 51.07 | 7,170,225 | -0.11(-0.22%) |
Jun 04, 2021 | 51.63 | 51.67 | 50.69 | 51.18 | 9,256,117 | -0.52(-1.00%) |
Jun 03, 2021 | 51.79 | 52.39 | 51.42 | 51.70 | 7,308,923 | +0.02(+0.03%) |
Jun 02, 2021 | 52.42 | 52.54 | 51.67 | 51.68 | 6,664,555 | -0.61(-1.17%) |