Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.51 | 48.29 | 47.44 | 48.19 | 2,064,146 | +0.69(+1.44%) |
Aug 30, 2021 | 48.29 | 48.58 | 47.50 | 47.51 | 1,216,237 | -0.60(-1.25%) |
Aug 27, 2021 | 46.99 | 48.27 | 46.99 | 48.11 | 1,716,198 | +1.36(+2.91%) |
Aug 26, 2021 | 47.44 | 47.48 | 46.70 | 46.75 | 834,296 | -0.70(-1.48%) |
Aug 25, 2021 | 46.94 | 47.76 | 46.64 | 47.45 | 842,745 | +0.48(+1.03%) |
Aug 24, 2021 | 46.24 | 47.34 | 45.93 | 46.97 | 2,001,571 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.28 | 45.95 | 2,456,832 | +0.18(+0.38%) |
Aug 20, 2021 | 45.12 | 46.08 | 45.07 | 45.78 | 1,130,055 | +0.59(+1.31%) |
Aug 19, 2021 | 45.56 | 46.04 | 44.98 | 45.18 | 1,090,052 | -0.82(-1.79%) |
Aug 18, 2021 | 46.24 | 46.97 | 45.93 | 46.01 | 1,270,864 | -0.53(-1.13%) |
Aug 17, 2021 | 46.97 | 47.15 | 46.04 | 46.54 | 1,342,166 | -0.91(-1.91%) |
Aug 16, 2021 | 47.20 | 47.76 | 46.63 | 47.44 | 2,470,782 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.80 | 47.27 | 47.43 | 1,181,920 | -0.45(-0.95%) |
Aug 12, 2021 | 48.13 | 48.20 | 47.37 | 47.89 | 1,263,579 | -0.18(-0.37%) |
Aug 11, 2021 | 47.23 | 48.34 | 46.94 | 48.06 | 2,613,027 | +1.00(+2.14%) |
Aug 10, 2021 | 45.41 | 47.33 | 45.41 | 47.06 | 2,719,332 | +1.52(+3.34%) |
Aug 09, 2021 | 44.89 | 45.69 | 44.62 | 45.54 | 1,615,620 | +0.54(+1.21%) |
Aug 06, 2021 | 44.68 | 45.44 | 44.37 | 44.99 | 1,448,241 | +0.33(+0.74%) |
Aug 05, 2021 | 44.62 | 46.33 | 44.47 | 44.66 | 2,359,205 | -0.27(-0.59%) |
Aug 04, 2021 | 45.51 | 45.82 | 44.79 | 44.93 | 1,958,231 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.84 | 2,285,590 | +1.01(+2.26%) |
Aug 02, 2021 | 45.53 | 46.30 | 44.80 | 44.83 | 1,497,229 | -0.53(-1.18%) |
Jul 30, 2021 | 45.41 | 45.96 | 44.92 | 45.36 | 1,361,112 | -0.26(-0.57%) |
Jul 29, 2021 | 46.21 | 46.33 | 45.54 | 45.62 | 1,218,007 | -0.25(-0.54%) |
Jul 28, 2021 | 45.79 | 46.29 | 45.54 | 45.87 | 1,344,645 | +0.05(+0.10%) |
Jul 27, 2021 | 45.02 | 45.82 | 44.12 | 45.82 | 2,122,540 | +0.45(+1.00%) |
Jul 26, 2021 | 44.62 | 45.39 | 44.53 | 45.37 | 1,342,463 | +0.97(+2.18%) |
Jul 23, 2021 | 44.46 | 44.54 | 43.89 | 44.40 | 1,540,420 | +0.19(+0.44%) |
Jul 22, 2021 | 44.94 | 44.94 | 44.09 | 44.21 | 948,079 | -0.73(-1.62%) |
Jul 21, 2021 | 45.32 | 45.68 | 44.89 | 44.94 | 1,192,856 | +0.23(+0.52%) |
Jul 20, 2021 | 44.31 | 45.33 | 44.31 | 44.71 | 2,383,680 | +0.47(+1.06%) |
Jul 19, 2021 | 44.29 | 44.83 | 43.68 | 44.24 | 1,536,271 | -0.94(-2.08%) |
Jul 16, 2021 | 46.70 | 46.92 | 45.06 | 45.18 | 1,905,002 | -1.18(-2.55%) |
Jul 15, 2021 | 46.81 | 47.09 | 45.91 | 46.36 | 3,040,162 | -0.89(-1.89%) |
Jul 14, 2021 | 47.50 | 48.03 | 47.13 | 47.25 | 1,298,511 | -0.29(-0.62%) |
Jul 13, 2021 | 48.80 | 48.87 | 47.45 | 47.55 | 1,386,090 | -1.12(-2.31%) |
Jul 12, 2021 | 47.43 | 48.74 | 47.04 | 48.67 | 1,281,829 | -0.06(-0.13%) |
Jul 09, 2021 | 48.68 | 49.29 | 48.31 | 48.74 | 1,664,685 | +1.05(+2.20%) |
Jul 08, 2021 | 47.29 | 48.15 | 46.74 | 47.69 | 1,696,876 | -0.46(-0.96%) |
Jul 07, 2021 | 46.80 | 48.33 | 46.76 | 48.15 | 1,605,896 | +0.88(+1.85%) |
Jul 06, 2021 | 48.28 | 48.49 | 46.31 | 47.27 | 2,587,756 | -1.31(-2.69%) |
Jul 02, 2021 | 49.10 | 49.10 | 47.96 | 48.58 | 1,439,505 | -0.59(-1.20%) |
Jul 01, 2021 | 49.48 | 49.69 | 48.97 | 49.17 | 1,202,535 | +0.11(+0.23%) |
Jun 30, 2021 | 48.35 | 49.09 | 48.10 | 49.06 | 1,382,611 | +0.60(+1.24%) |
Jun 29, 2021 | 49.18 | 49.74 | 48.28 | 48.46 | 944,208 | -0.37(-0.76%) |
Jun 28, 2021 | 49.18 | 49.27 | 48.18 | 48.83 | 2,005,840 | -0.29(-0.58%) |
Jun 25, 2021 | 49.37 | 49.98 | 49.05 | 49.11 | 1,842,012 | -0.07(-0.15%) |
Jun 24, 2021 | 49.37 | 49.49 | 48.91 | 49.19 | 918,444 | +0.18(+0.38%) |
Jun 23, 2021 | 49.50 | 49.74 | 48.99 | 49.00 | 1,032,033 | -0.41(-0.82%) |
Jun 22, 2021 | 49.61 | 49.80 | 48.84 | 49.41 | 1,026,779 | -0.22(-0.45%) |
Jun 21, 2021 | 49.41 | 49.86 | 49.11 | 49.63 | 1,369,460 | +1.67(+3.48%) |
Jun 18, 2021 | 47.53 | 48.64 | 47.39 | 47.96 | 3,431,840 | -0.69(-1.42%) |
Jun 17, 2021 | 51.14 | 51.26 | 48.10 | 48.65 | 2,591,695 | -2.29(-4.49%) |
Jun 16, 2021 | 51.65 | 51.96 | 50.75 | 50.94 | 1,725,865 | -1.10(-2.11%) |
Jun 15, 2021 | 51.51 | 52.27 | 51.16 | 52.04 | 1,662,260 | +1.09(+2.14%) |
Jun 14, 2021 | 52.63 | 53.16 | 50.61 | 50.95 | 2,435,684 | -1.91(-3.61%) |
Jun 11, 2021 | 52.17 | 53.05 | 51.84 | 52.86 | 2,176,819 | +1.10(+2.12%) |
Jun 10, 2021 | 53.11 | 53.28 | 51.67 | 51.76 | 2,360,790 | -0.71(-1.35%) |
Jun 09, 2021 | 53.52 | 53.52 | 52.45 | 52.47 | 1,752,463 | -1.20(-2.23%) |
Jun 08, 2021 | 53.18 | 53.91 | 52.34 | 53.67 | 1,513,539 | +0.30(+0.55%) |
Jun 07, 2021 | 54.37 | 54.49 | 53.19 | 53.37 | 1,814,122 | -0.99(-1.81%) |
Jun 04, 2021 | 54.43 | 54.90 | 54.05 | 54.36 | 1,196,495 | +0.14(+0.26%) |
Jun 03, 2021 | 53.98 | 54.34 | 53.55 | 54.22 | 1,034,898 | +0.05(+0.09%) |
Jun 02, 2021 | 55.10 | 55.10 | 54.02 | 54.17 | 1,386,848 | -0.63(-1.14%) |