Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.90 | 52.66 | 51.64 | 52.33 | 1,834,633 | +0.63(+1.22%) |
Aug 30, 2021 | 52.27 | 52.55 | 51.58 | 51.69 | 1,966,722 | -1.22(-2.31%) |
Aug 27, 2021 | 50.89 | 52.97 | 50.58 | 52.91 | 2,667,386 | +2.53(+5.02%) |
Aug 26, 2021 | 51.50 | 51.67 | 50.29 | 50.38 | 1,182,481 | -0.89(-1.74%) |
Aug 25, 2021 | 50.75 | 51.85 | 50.50 | 51.28 | 1,011,467 | +0.85(+1.68%) |
Aug 24, 2021 | 49.71 | 50.47 | 49.71 | 50.43 | 868,634 | +0.86(+1.73%) |
Aug 23, 2021 | 49.13 | 49.72 | 49.11 | 49.57 | 832,113 | +0.89(+1.82%) |
Aug 20, 2021 | 47.92 | 48.83 | 47.67 | 48.68 | 1,485,324 | +0.63(+1.32%) |
Aug 19, 2021 | 47.89 | 48.40 | 47.46 | 48.05 | 1,162,937 | -0.42(-0.88%) |
Aug 18, 2021 | 48.84 | 49.54 | 48.42 | 48.48 | 1,004,838 | -0.65(-1.32%) |
Aug 17, 2021 | 49.24 | 49.68 | 48.20 | 49.13 | 977,926 | -0.61(-1.24%) |
Aug 16, 2021 | 49.60 | 50.00 | 49.09 | 49.74 | 876,174 | -0.33(-0.67%) |
Aug 13, 2021 | 50.89 | 50.93 | 49.93 | 50.08 | 698,726 | -0.48(-0.95%) |
Aug 12, 2021 | 50.77 | 51.03 | 50.14 | 50.56 | 734,774 | -0.02(-0.04%) |
Aug 11, 2021 | 49.59 | 50.59 | 49.02 | 50.57 | 1,372,917 | +0.92(+1.86%) |
Aug 10, 2021 | 48.49 | 49.86 | 48.20 | 49.65 | 1,320,406 | +0.69(+1.41%) |
Aug 09, 2021 | 49.02 | 49.72 | 48.61 | 48.96 | 1,479,074 | -0.39(-0.80%) |
Aug 06, 2021 | 48.49 | 50.05 | 48.49 | 49.36 | 1,828,567 | +1.68(+3.52%) |
Aug 05, 2021 | 47.26 | 47.93 | 47.24 | 47.68 | 1,197,579 | +0.80(+1.70%) |
Aug 04, 2021 | 46.62 | 47.75 | 46.30 | 46.88 | 1,180,426 | -0.46(-0.97%) |
Aug 03, 2021 | 46.76 | 47.61 | 45.59 | 47.34 | 1,045,731 | +1.00(+2.15%) |
Aug 02, 2021 | 46.99 | 48.41 | 46.30 | 46.34 | 1,230,368 | -0.47(-1.00%) |
Jul 30, 2021 | 47.35 | 48.02 | 46.68 | 46.81 | 1,430,209 | -0.62(-1.31%) |
Jul 29, 2021 | 47.52 | 48.13 | 46.85 | 47.43 | 1,592,579 | +0.43(+0.92%) |
Jul 28, 2021 | 46.65 | 47.41 | 46.05 | 47.00 | 1,691,278 | +0.61(+1.32%) |
Jul 27, 2021 | 45.73 | 46.41 | 45.28 | 46.38 | 1,586,870 | +0.18(+0.39%) |
Jul 26, 2021 | 45.72 | 46.65 | 45.72 | 46.21 | 1,395,692 | +0.56(+1.22%) |
Jul 23, 2021 | 45.86 | 46.35 | 45.29 | 45.65 | 1,205,843 | +0.48(+1.07%) |
Jul 22, 2021 | 46.20 | 46.20 | 44.90 | 45.16 | 1,429,893 | -1.18(-2.56%) |
Jul 21, 2021 | 45.57 | 47.35 | 45.24 | 46.35 | 2,339,081 | +1.29(+2.87%) |
Jul 20, 2021 | 43.49 | 46.32 | 43.14 | 45.06 | 4,312,275 | +2.24(+5.24%) |
Jul 19, 2021 | 43.32 | 43.66 | 42.24 | 42.81 | 2,417,986 | -1.71(-3.83%) |
Jul 16, 2021 | 46.66 | 46.66 | 44.34 | 44.52 | 1,708,195 | -1.86(-4.01%) |
Jul 15, 2021 | 45.52 | 46.86 | 45.13 | 46.38 | 1,268,703 | +0.28(+0.60%) |
Jul 14, 2021 | 46.21 | 47.03 | 45.27 | 46.10 | 1,247,077 | -0.04(-0.10%) |
Jul 13, 2021 | 47.17 | 47.23 | 45.98 | 46.14 | 1,183,486 | -1.06(-2.24%) |
Jul 12, 2021 | 46.25 | 47.30 | 45.54 | 47.20 | 1,318,163 | +0.27(+0.57%) |
Jul 09, 2021 | 45.93 | 46.99 | 45.74 | 46.93 | 1,675,971 | +2.20(+4.92%) |
Jul 08, 2021 | 44.98 | 45.51 | 44.33 | 44.73 | 1,882,997 | -1.32(-2.86%) |
Jul 07, 2021 | 45.77 | 46.65 | 45.57 | 46.05 | 1,269,945 | -0.37(-0.79%) |
Jul 06, 2021 | 47.59 | 47.59 | 45.86 | 46.42 | 1,005,424 | -1.38(-2.89%) |
Jul 02, 2021 | 48.02 | 48.21 | 47.71 | 47.80 | 890,516 | -0.50(-1.04%) |
Jul 01, 2021 | 48.19 | 48.48 | 47.50 | 48.31 | 1,137,660 | +0.86(+1.82%) |
Jun 30, 2021 | 46.91 | 47.65 | 46.90 | 47.44 | 1,112,217 | +0.14(+0.30%) |
Jun 29, 2021 | 48.41 | 48.84 | 47.08 | 47.30 | 796,477 | -0.67(-1.40%) |
Jun 28, 2021 | 49.79 | 49.79 | 47.70 | 47.97 | 1,169,648 | -1.82(-3.66%) |
Jun 25, 2021 | 48.68 | 50.12 | 48.45 | 49.80 | 2,474,937 | +1.14(+2.34%) |
Jun 24, 2021 | 48.00 | 48.85 | 47.42 | 48.66 | 1,500,246 | +0.96(+2.01%) |
Jun 23, 2021 | 47.67 | 48.01 | 47.37 | 47.70 | 1,263,384 | +0.29(+0.61%) |
Jun 22, 2021 | 47.34 | 47.69 | 46.37 | 47.41 | 1,397,766 | +0.13(+0.27%) |
Jun 21, 2021 | 45.33 | 47.36 | 45.33 | 47.28 | 2,319,848 | +2.14(+4.73%) |
Jun 18, 2021 | 44.97 | 45.95 | 44.69 | 45.15 | 3,572,839 | -1.18(-2.56%) |
Jun 17, 2021 | 49.99 | 50.07 | 46.24 | 46.33 | 1,928,324 | -3.15(-6.37%) |
Jun 16, 2021 | 48.61 | 50.09 | 47.94 | 49.48 | 1,805,878 | +0.55(+1.12%) |
Jun 15, 2021 | 48.58 | 49.22 | 48.16 | 48.93 | 1,150,481 | +0.45(+0.93%) |
Jun 14, 2021 | 49.52 | 49.87 | 48.21 | 48.48 | 1,012,760 | -1.12(-2.26%) |
Jun 11, 2021 | 49.85 | 50.07 | 49.33 | 49.61 | 1,073,680 | +0.17(+0.34%) |
Jun 10, 2021 | 51.81 | 51.82 | 49.39 | 49.44 | 1,052,406 | -1.38(-2.72%) |
Jun 09, 2021 | 51.24 | 51.54 | 50.43 | 50.82 | 1,030,340 | -1.06(-2.04%) |
Jun 08, 2021 | 51.45 | 52.06 | 50.47 | 51.88 | 1,099,286 | -0.01(-0.02%) |
Jun 07, 2021 | 52.44 | 52.47 | 51.81 | 51.89 | 1,023,512 | -0.29(-0.55%) |
Jun 04, 2021 | 52.33 | 52.33 | 51.18 | 52.17 | 714,751 | -0.14(-0.27%) |
Jun 03, 2021 | 52.34 | 53.19 | 52.07 | 52.32 | 1,355,189 | +0.10(+0.19%) |
Jun 02, 2021 | 52.64 | 52.64 | 51.61 | 52.22 | 837,622 | +0.04(+0.09%) |