Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.08 | 46.26 | 45.31 | 45.71 | 5,495,633 | -1.06(-2.26%) |
Aug 30, 2021 | 46.77 | 47.08 | 46.31 | 46.77 | 3,204,360 | +0.75(+1.64%) |
Aug 27, 2021 | 45.16 | 46.05 | 45.16 | 46.01 | 4,627,715 | +1.21(+2.70%) |
Aug 26, 2021 | 45.02 | 45.21 | 44.53 | 44.81 | 6,442,561 | -0.69(-1.52%) |
Aug 25, 2021 | 45.27 | 45.62 | 45.05 | 45.50 | 5,700,759 | +0.41(+0.92%) |
Aug 24, 2021 | 44.47 | 45.18 | 44.47 | 45.08 | 4,448,159 | +0.55(+1.24%) |
Aug 23, 2021 | 44.09 | 44.57 | 43.90 | 44.53 | 4,515,005 | +0.57(+1.30%) |
Aug 20, 2021 | 43.75 | 43.98 | 43.39 | 43.95 | 6,924,595 | +0.53(+1.21%) |
Aug 19, 2021 | 43.80 | 44.20 | 43.22 | 43.43 | 11,351,887 | -1.82(-4.02%) |
Aug 18, 2021 | 46.06 | 46.11 | 45.04 | 45.25 | 12,541,163 | -3.01(-6.24%) |
Aug 17, 2021 | 48.97 | 49.46 | 47.47 | 48.26 | 16,576,001 | -4.14(-7.90%) |
Aug 16, 2021 | 52.73 | 53.33 | 51.92 | 52.40 | 4,800,029 | -1.38(-2.57%) |
Aug 13, 2021 | 53.37 | 54.00 | 53.29 | 53.78 | 1,995,749 | +0.71(+1.34%) |
Aug 12, 2021 | 53.11 | 53.20 | 52.76 | 53.07 | 2,101,363 | -0.75(-1.39%) |
Aug 11, 2021 | 53.58 | 53.91 | 53.20 | 53.82 | 1,408,796 | +0.23(+0.44%) |
Aug 10, 2021 | 52.53 | 53.63 | 52.47 | 53.58 | 2,448,992 | +0.68(+1.29%) |
Aug 09, 2021 | 52.94 | 53.08 | 52.69 | 52.90 | 1,417,450 | -0.12(-0.23%) |
Aug 06, 2021 | 53.40 | 53.55 | 52.80 | 53.02 | 1,464,016 | -0.21(-0.39%) |
Aug 05, 2021 | 53.49 | 53.65 | 53.02 | 53.23 | 2,876,470 | -1.38(-2.53%) |
Aug 04, 2021 | 55.15 | 55.49 | 54.61 | 54.61 | 2,184,545 | -0.49(-0.89%) |
Aug 03, 2021 | 54.46 | 55.30 | 54.08 | 55.10 | 2,463,554 | +0.91(+1.68%) |
Aug 02, 2021 | 55.09 | 55.21 | 54.15 | 54.19 | 1,963,120 | -0.10(-0.19%) |
Jul 30, 2021 | 54.53 | 54.94 | 53.96 | 54.29 | 1,784,771 | -1.16(-2.09%) |
Jul 29, 2021 | 55.50 | 55.63 | 55.25 | 55.46 | 3,399,235 | +0.78(+1.43%) |
Jul 28, 2021 | 53.89 | 54.83 | 53.69 | 54.67 | 2,281,336 | +0.75(+1.38%) |
Jul 27, 2021 | 53.77 | 54.40 | 53.25 | 53.93 | 3,018,526 | -0.69(-1.27%) |
Jul 26, 2021 | 53.57 | 54.71 | 53.56 | 54.62 | 3,079,220 | +1.80(+3.40%) |
Jul 23, 2021 | 52.75 | 52.93 | 52.10 | 52.82 | 1,536,812 | +0.55(+1.06%) |
Jul 22, 2021 | 52.52 | 52.59 | 51.77 | 52.27 | 1,454,046 | -0.08(-0.15%) |
Jul 21, 2021 | 51.85 | 52.43 | 51.76 | 52.35 | 2,499,584 | +1.32(+2.59%) |
Jul 20, 2021 | 50.22 | 51.31 | 49.93 | 51.03 | 2,541,042 | +1.03(+2.06%) |
Jul 19, 2021 | 50.10 | 50.42 | 49.77 | 50.00 | 2,855,820 | -1.41(-2.74%) |
Jul 16, 2021 | 52.46 | 52.46 | 51.24 | 51.41 | 2,502,883 | -1.36(-2.58%) |
Jul 15, 2021 | 52.12 | 53.02 | 52.04 | 52.77 | 1,898,418 | +0.20(+0.38%) |
Jul 14, 2021 | 53.22 | 53.38 | 52.22 | 52.57 | 2,909,356 | -0.08(-0.16%) |
Jul 13, 2021 | 52.37 | 52.86 | 52.29 | 52.65 | 1,548,128 | -0.23(-0.43%) |
Jul 12, 2021 | 52.35 | 53.04 | 52.15 | 52.88 | 1,441,998 | +0.02(+0.04%) |
Jul 09, 2021 | 51.78 | 53.14 | 51.51 | 52.86 | 3,775,977 | +2.06(+4.05%) |
Jul 08, 2021 | 50.17 | 50.99 | 49.96 | 50.80 | 2,170,552 | -0.37(-0.72%) |
Jul 07, 2021 | 50.97 | 51.39 | 50.58 | 51.16 | 2,192,483 | +1.21(+2.42%) |
Jul 06, 2021 | 50.92 | 50.98 | 49.63 | 49.95 | 1,773,741 | -0.47(-0.93%) |
Jul 02, 2021 | 50.06 | 50.44 | 49.76 | 50.42 | 1,277,534 | +0.38(+0.76%) |
Jul 01, 2021 | 50.60 | 50.79 | 49.78 | 50.04 | 1,441,615 | -0.29(-0.58%) |
Jun 30, 2021 | 50.23 | 50.48 | 49.77 | 50.33 | 1,704,102 | +0.01(+0.01%) |
Jun 29, 2021 | 50.58 | 50.76 | 50.20 | 50.33 | 1,338,324 | +0.01(+0.01%) |
Jun 28, 2021 | 50.85 | 51.04 | 49.99 | 50.32 | 2,084,190 | -0.29(-0.57%) |
Jun 25, 2021 | 50.84 | 50.98 | 50.60 | 50.61 | 1,453,500 | +0.30(+0.60%) |
Jun 24, 2021 | 50.03 | 50.36 | 49.74 | 50.31 | 1,427,160 | +0.81(+1.63%) |
Jun 23, 2021 | 49.82 | 50.11 | 49.43 | 49.50 | 1,857,036 | +0.23(+0.48%) |
Jun 22, 2021 | 48.76 | 49.34 | 48.32 | 49.26 | 2,493,219 | +0.59(+1.21%) |
Jun 21, 2021 | 48.10 | 48.80 | 48.00 | 48.68 | 2,183,444 | +1.31(+2.76%) |
Jun 18, 2021 | 48.38 | 48.50 | 47.37 | 47.37 | 3,528,763 | -1.35(-2.78%) |
Jun 17, 2021 | 49.97 | 50.31 | 48.54 | 48.72 | 4,855,688 | -2.29(-4.50%) |
Jun 16, 2021 | 51.25 | 51.67 | 50.73 | 51.02 | 2,826,662 | -0.76(-1.47%) |
Jun 15, 2021 | 51.65 | 51.89 | 51.27 | 51.78 | 3,274,752 | -0.39(-0.76%) |
Jun 14, 2021 | 52.27 | 52.50 | 52.10 | 52.17 | 1,925,363 | -0.26(-0.50%) |
Jun 11, 2021 | 52.55 | 52.70 | 52.21 | 52.44 | 1,455,980 | +0.43(+0.82%) |
Jun 10, 2021 | 51.57 | 52.11 | 51.52 | 52.01 | 2,228,584 | +0.57(+1.12%) |
Jun 09, 2021 | 51.74 | 51.81 | 51.25 | 51.43 | 2,591,565 | -1.10(-2.09%) |
Jun 08, 2021 | 52.20 | 52.84 | 51.65 | 52.53 | 2,418,384 | +0.82(+1.58%) |
Jun 07, 2021 | 52.35 | 52.41 | 51.50 | 51.72 | 1,531,179 | -0.89(-1.69%) |
Jun 04, 2021 | 52.52 | 52.74 | 52.06 | 52.61 | 1,447,180 | +0.81(+1.56%) |
Jun 03, 2021 | 51.96 | 51.96 | 51.42 | 51.80 | 1,687,507 | -0.90(-1.70%) |
Jun 02, 2021 | 52.51 | 52.75 | 52.24 | 52.70 | 1,938,096 | -0.03(-0.07%) |