Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.13 | 49.80 | 49.07 | 49.69 | 3,013,596 | +0.58(+1.17%) |
Aug 30, 2021 | 49.21 | 49.51 | 48.95 | 49.12 | 920,599 | +0.03(+0.06%) |
Aug 27, 2021 | 48.62 | 49.22 | 48.43 | 49.09 | 881,109 | +0.46(+0.95%) |
Aug 26, 2021 | 49.25 | 49.27 | 48.48 | 48.63 | 1,399,821 | -0.76(-1.55%) |
Aug 25, 2021 | 48.45 | 49.61 | 48.45 | 49.39 | 1,320,762 | +0.95(+1.97%) |
Aug 24, 2021 | 47.62 | 48.71 | 47.62 | 48.44 | 1,103,540 | +0.62(+1.30%) |
Aug 23, 2021 | 48.07 | 48.39 | 47.77 | 47.82 | 1,419,115 | -0.25(-0.51%) |
Aug 20, 2021 | 47.85 | 48.25 | 47.53 | 48.06 | 1,156,922 | +0.12(+0.26%) |
Aug 19, 2021 | 47.06 | 48.01 | 47.06 | 47.94 | 2,381,156 | +0.23(+0.47%) |
Aug 18, 2021 | 47.19 | 48.27 | 46.98 | 47.71 | 2,094,942 | +0.50(+1.06%) |
Aug 17, 2021 | 47.26 | 47.64 | 46.55 | 47.21 | 1,486,498 | -0.44(-0.93%) |
Aug 16, 2021 | 47.35 | 47.68 | 46.58 | 47.66 | 1,477,934 | +0.05(+0.10%) |
Aug 13, 2021 | 47.89 | 48.12 | 47.50 | 47.61 | 871,821 | -0.38(-0.79%) |
Aug 12, 2021 | 48.32 | 48.67 | 47.78 | 47.99 | 1,302,193 | -0.28(-0.59%) |
Aug 11, 2021 | 47.94 | 48.38 | 47.49 | 48.27 | 1,499,054 | +0.26(+0.55%) |
Aug 10, 2021 | 47.36 | 48.36 | 47.31 | 48.01 | 914,730 | +0.39(+0.81%) |
Aug 09, 2021 | 47.80 | 47.89 | 47.22 | 47.62 | 931,849 | -0.32(-0.67%) |
Aug 06, 2021 | 48.06 | 48.47 | 47.70 | 47.94 | 926,301 | +0.28(+0.59%) |
Aug 05, 2021 | 48.16 | 48.56 | 47.15 | 47.66 | 1,717,396 | -0.36(-0.75%) |
Aug 04, 2021 | 48.87 | 49.08 | 48.01 | 48.02 | 1,333,214 | -1.13(-2.30%) |
Aug 03, 2021 | 48.25 | 49.32 | 47.89 | 49.15 | 1,549,764 | +1.04(+2.16%) |
Aug 02, 2021 | 48.88 | 49.61 | 47.86 | 48.11 | 1,586,358 | +0.25(+0.51%) |
Jul 30, 2021 | 48.57 | 49.03 | 47.49 | 47.86 | 1,615,552 | -0.68(-1.40%) |
Jul 29, 2021 | 49.56 | 49.98 | 47.50 | 48.54 | 3,843,074 | +1.46(+3.11%) |
Jul 28, 2021 | 47.40 | 47.66 | 46.82 | 47.08 | 2,163,365 | -0.13(-0.28%) |
Jul 27, 2021 | 47.63 | 48.08 | 46.97 | 47.21 | 2,132,022 | -0.87(-1.80%) |
Jul 26, 2021 | 47.91 | 48.98 | 47.83 | 48.08 | 1,824,743 | +0.21(+0.43%) |
Jul 23, 2021 | 47.71 | 47.99 | 47.21 | 47.87 | 1,704,852 | +0.60(+1.28%) |
Jul 22, 2021 | 47.95 | 48.03 | 47.21 | 47.27 | 1,245,800 | -0.75(-1.57%) |
Jul 21, 2021 | 47.49 | 48.34 | 47.30 | 48.03 | 1,085,446 | +0.82(+1.74%) |
Jul 20, 2021 | 45.81 | 47.33 | 45.61 | 47.20 | 1,499,397 | +1.40(+3.05%) |
Jul 19, 2021 | 45.89 | 46.44 | 45.38 | 45.81 | 1,461,421 | -0.85(-1.82%) |
Jul 16, 2021 | 47.32 | 47.74 | 46.57 | 46.66 | 1,008,300 | -0.47(-1.00%) |
Jul 15, 2021 | 47.44 | 47.70 | 46.69 | 47.13 | 1,872,105 | -0.77(-1.61%) |
Jul 14, 2021 | 47.77 | 48.32 | 47.49 | 47.90 | 769,598 | +0.28(+0.59%) |
Jul 13, 2021 | 48.31 | 48.36 | 47.55 | 47.62 | 835,494 | -0.85(-1.75%) |
Jul 12, 2021 | 48.02 | 48.66 | 47.32 | 48.47 | 1,123,159 | +0.40(+0.82%) |
Jul 09, 2021 | 47.53 | 48.34 | 47.53 | 48.07 | 1,676,002 | +1.16(+2.47%) |
Jul 08, 2021 | 46.66 | 47.40 | 46.40 | 46.91 | 1,823,958 | -0.64(-1.35%) |
Jul 07, 2021 | 46.49 | 47.84 | 46.21 | 47.55 | 1,269,539 | +0.91(+1.94%) |
Jul 06, 2021 | 47.43 | 47.65 | 46.04 | 46.65 | 1,526,847 | -0.88(-1.85%) |
Jul 02, 2021 | 47.08 | 47.61 | 46.89 | 47.53 | 1,015,866 | +0.26(+0.56%) |
Jul 01, 2021 | 46.63 | 47.64 | 46.56 | 47.26 | 1,642,073 | +0.84(+1.81%) |
Jun 30, 2021 | 46.21 | 46.62 | 46.07 | 46.42 | 1,348,200 | +0.17(+0.37%) |
Jun 29, 2021 | 46.06 | 46.62 | 46.06 | 46.25 | 1,947,946 | +0.42(+0.93%) |
Jun 28, 2021 | 46.82 | 46.90 | 45.64 | 45.83 | 1,753,982 | -1.19(-2.53%) |
Jun 25, 2021 | 46.61 | 47.33 | 46.48 | 47.02 | 3,475,778 | +0.49(+1.05%) |
Jun 24, 2021 | 45.64 | 46.57 | 45.57 | 46.53 | 1,758,886 | +0.87(+1.90%) |
Jun 23, 2021 | 45.60 | 46.00 | 45.14 | 45.66 | 1,701,262 | +0.38(+0.83%) |
Jun 22, 2021 | 45.40 | 45.56 | 44.54 | 45.28 | 1,956,691 | -0.10(-0.23%) |
Jun 21, 2021 | 44.61 | 45.53 | 44.36 | 45.38 | 1,755,964 | +1.23(+2.78%) |
Jun 18, 2021 | 43.86 | 44.52 | 43.54 | 44.16 | 3,149,178 | -0.43(-0.97%) |
Jun 17, 2021 | 45.81 | 45.99 | 44.12 | 44.59 | 2,062,523 | -1.32(-2.88%) |
Jun 16, 2021 | 46.03 | 46.38 | 45.50 | 45.91 | 2,089,460 | -0.25(-0.55%) |
Jun 15, 2021 | 45.87 | 46.21 | 45.46 | 46.17 | 1,989,000 | +0.25(+0.53%) |
Jun 14, 2021 | 46.66 | 46.72 | 45.54 | 45.92 | 1,585,244 | -0.79(-1.70%) |
Jun 11, 2021 | 46.22 | 46.85 | 46.12 | 46.71 | 1,151,769 | +0.50(+1.08%) |
Jun 10, 2021 | 47.01 | 47.03 | 46.21 | 46.21 | 1,504,533 | -0.46(-0.99%) |
Jun 09, 2021 | 47.31 | 47.31 | 46.68 | 46.68 | 1,039,204 | -0.75(-1.59%) |
Jun 08, 2021 | 47.16 | 47.54 | 46.39 | 47.43 | 1,846,720 | +0.72(+1.53%) |
Jun 07, 2021 | 47.64 | 47.66 | 46.54 | 46.71 | 1,679,170 | -0.87(-1.82%) |
Jun 04, 2021 | 47.50 | 47.69 | 46.95 | 47.58 | 1,287,273 | +0.25(+0.54%) |
Jun 03, 2021 | 47.20 | 47.62 | 46.80 | 47.33 | 2,170,080 | -0.09(-0.20%) |
Jun 02, 2021 | 48.69 | 48.74 | 47.29 | 47.42 | 2,983,037 | -0.82(-1.70%) |