Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.94 | 51.06 | 49.70 | 50.92 | 1,753,507 | +1.20(+2.42%) |
Aug 30, 2021 | 51.07 | 51.31 | 49.37 | 49.72 | 2,336,191 | -1.43(-2.79%) |
Aug 27, 2021 | 47.35 | 51.38 | 47.02 | 51.14 | 3,517,427 | +3.50(+7.35%) |
Aug 26, 2021 | 47.56 | 48.83 | 47.31 | 47.64 | 1,742,318 | -0.63(-1.31%) |
Aug 25, 2021 | 48.96 | 49.11 | 47.41 | 48.27 | 2,644,456 | -1.38(-2.77%) |
Aug 24, 2021 | 50.35 | 50.37 | 49.21 | 49.65 | 1,316,255 | +0.05(+0.10%) |
Aug 23, 2021 | 48.11 | 50.26 | 47.31 | 49.60 | 3,374,720 | +3.78(+8.26%) |
Aug 20, 2021 | 45.74 | 46.69 | 45.36 | 45.82 | 2,172,355 | -0.40(-0.86%) |
Aug 19, 2021 | 47.71 | 47.71 | 45.97 | 46.22 | 3,048,242 | -1.53(-3.21%) |
Aug 18, 2021 | 50.47 | 50.47 | 47.05 | 47.75 | 4,439,799 | -2.38(-4.74%) |
Aug 17, 2021 | 50.99 | 51.46 | 49.41 | 50.12 | 2,049,887 | -1.33(-2.58%) |
Aug 16, 2021 | 52.09 | 52.34 | 50.80 | 51.45 | 1,754,131 | -0.47(-0.90%) |
Aug 13, 2021 | 51.26 | 52.39 | 50.91 | 51.92 | 2,562,208 | +1.98(+3.96%) |
Aug 12, 2021 | 50.88 | 50.88 | 49.13 | 49.94 | 2,417,768 | -1.50(-2.92%) |
Aug 11, 2021 | 50.81 | 52.23 | 50.68 | 51.44 | 3,081,660 | +1.87(+3.78%) |
Aug 10, 2021 | 50.48 | 50.94 | 49.24 | 49.57 | 3,028,897 | -1.29(-2.54%) |
Aug 09, 2021 | 51.90 | 52.88 | 50.72 | 50.86 | 3,817,154 | -2.51(-4.71%) |
Aug 06, 2021 | 53.92 | 54.22 | 52.22 | 53.37 | 4,296,765 | -3.45(-6.08%) |
Aug 05, 2021 | 58.58 | 58.76 | 56.57 | 56.83 | 1,956,420 | -1.87(-3.19%) |
Aug 04, 2021 | 61.35 | 62.08 | 58.56 | 58.70 | 2,526,277 | -0.91(-1.53%) |
Aug 03, 2021 | 58.53 | 59.75 | 58.11 | 59.61 | 1,044,441 | +0.94(+1.60%) |
Aug 02, 2021 | 59.04 | 59.30 | 58.23 | 58.67 | 1,662,920 | -0.54(-0.92%) |
Jul 30, 2021 | 58.60 | 60.28 | 58.30 | 59.21 | 1,665,600 | -0.44(-0.73%) |
Jul 29, 2021 | 58.58 | 60.54 | 58.38 | 59.65 | 3,354,907 | +3.05(+5.38%) |
Jul 28, 2021 | 54.31 | 56.68 | 54.03 | 56.60 | 2,144,412 | +1.63(+2.96%) |
Jul 27, 2021 | 54.93 | 55.17 | 53.74 | 54.97 | 1,562,983 | +0.44(+0.80%) |
Jul 26, 2021 | 53.12 | 55.26 | 52.81 | 54.54 | 1,779,707 | +1.19(+2.24%) |
Jul 23, 2021 | 53.46 | 53.84 | 52.58 | 53.34 | 1,611,944 | -0.86(-1.59%) |
Jul 22, 2021 | 55.05 | 55.05 | 52.99 | 54.21 | 1,743,124 | -0.65(-1.18%) |
Jul 21, 2021 | 52.96 | 55.17 | 52.75 | 54.86 | 1,635,782 | +1.11(+2.06%) |
Jul 20, 2021 | 54.13 | 55.46 | 53.03 | 53.75 | 2,333,997 | +0.12(+0.22%) |
Jul 19, 2021 | 54.52 | 55.25 | 52.45 | 53.64 | 2,970,635 | -2.34(-4.18%) |
Jul 16, 2021 | 58.68 | 58.85 | 55.58 | 55.97 | 2,740,411 | -3.43(-5.78%) |
Jul 15, 2021 | 58.86 | 59.66 | 58.31 | 59.41 | 1,629,419 | +0.65(+1.11%) |
Jul 14, 2021 | 59.74 | 60.08 | 58.14 | 58.76 | 2,515,732 | +1.52(+2.66%) |
Jul 13, 2021 | 56.07 | 59.23 | 56.01 | 57.23 | 2,079,012 | +1.26(+2.25%) |
Jul 12, 2021 | 57.02 | 58.10 | 55.63 | 55.97 | 2,086,895 | -1.48(-2.58%) |
Jul 09, 2021 | 55.65 | 57.85 | 55.50 | 57.46 | 2,126,042 | +2.17(+3.93%) |
Jul 08, 2021 | 58.27 | 58.55 | 54.27 | 55.28 | 2,766,874 | -2.93(-5.03%) |
Jul 07, 2021 | 58.84 | 58.98 | 57.31 | 58.21 | 2,469,256 | +0.19(+0.33%) |
Jul 06, 2021 | 59.73 | 59.86 | 56.89 | 58.02 | 3,422,414 | +0.27(+0.47%) |
Jul 02, 2021 | 57.71 | 58.29 | 56.51 | 57.75 | 2,352,777 | +1.49(+2.66%) |
Jul 01, 2021 | 57.95 | 57.98 | 55.58 | 56.25 | 2,211,542 | -0.10(-0.17%) |
Jun 30, 2021 | 55.13 | 57.04 | 54.76 | 56.35 | 1,520,971 | +1.14(+2.07%) |
Jun 29, 2021 | 54.40 | 56.27 | 54.04 | 55.21 | 1,711,491 | -1.04(-1.85%) |
Jun 28, 2021 | 57.53 | 57.85 | 55.45 | 56.24 | 2,189,059 | -1.38(-2.39%) |
Jun 25, 2021 | 59.40 | 59.55 | 57.15 | 57.62 | 2,082,353 | -0.12(-0.20%) |
Jun 24, 2021 | 58.56 | 58.83 | 57.37 | 57.74 | 1,821,017 | +0.17(+0.30%) |
Jun 23, 2021 | 59.75 | 60.36 | 57.55 | 57.56 | 2,659,141 | -0.82(-1.41%) |
Jun 22, 2021 | 58.34 | 59.12 | 57.78 | 58.39 | 2,377,588 | -0.67(-1.13%) |
Jun 21, 2021 | 58.66 | 59.59 | 57.25 | 59.06 | 3,083,426 | +2.16(+3.80%) |
Jun 18, 2021 | 59.53 | 60.18 | 56.82 | 56.89 | 3,558,656 | -2.58(-4.34%) |
Jun 17, 2021 | 61.93 | 63.61 | 59.16 | 59.47 | 5,726,819 | -6.86(-10.34%) |
Jun 16, 2021 | 68.87 | 70.51 | 66.13 | 66.33 | 3,923,677 | -3.05(-4.39%) |
Jun 15, 2021 | 71.11 | 71.26 | 68.64 | 69.38 | 1,794,806 | -1.74(-2.44%) |
Jun 14, 2021 | 69.17 | 71.89 | 68.58 | 71.11 | 1,749,627 | -0.83(-1.16%) |
Jun 11, 2021 | 73.33 | 74.09 | 71.52 | 71.95 | 1,724,837 | -2.56(-3.44%) |
Jun 10, 2021 | 71.33 | 74.58 | 70.82 | 74.51 | 2,282,676 | +3.49(+4.92%) |
Jun 09, 2021 | 71.58 | 72.73 | 70.90 | 71.02 | 1,586,209 | -0.24(-0.34%) |
Jun 08, 2021 | 72.58 | 73.13 | 71.12 | 71.26 | 1,918,552 | -2.00(-2.73%) |
Jun 07, 2021 | 73.00 | 73.60 | 71.72 | 73.26 | 1,456,719 | -0.33(-0.45%) |
Jun 04, 2021 | 73.13 | 74.53 | 72.63 | 73.59 | 1,762,829 | +2.06(+2.87%) |
Jun 03, 2021 | 73.36 | 73.39 | 71.02 | 71.53 | 2,793,175 | -5.57(-7.22%) |
Jun 02, 2021 | 77.04 | 77.92 | 76.15 | 77.10 | 1,408,140 | +0.18(+0.24%) |