Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.67 | 50.72 | 49.94 | 50.31 | 24,008,528 | +0.10(+0.20%) |
Aug 30, 2021 | 50.50 | 51.07 | 50.03 | 50.21 | 15,720,482 | +0.06(+0.11%) |
Aug 27, 2021 | 49.66 | 50.20 | 49.25 | 50.15 | 17,755,890 | +0.71(+1.43%) |
Aug 26, 2021 | 50.01 | 50.02 | 49.30 | 49.45 | 21,020,044 | -0.63(-1.26%) |
Aug 25, 2021 | 50.33 | 50.47 | 50.01 | 50.08 | 16,180,346 | +0.00(+0.00%) |
Aug 24, 2021 | 49.85 | 50.23 | 49.61 | 50.08 | 21,860,656 | +0.54(+1.09%) |
Aug 23, 2021 | 48.94 | 49.82 | 48.84 | 49.54 | 25,756,062 | +1.14(+2.35%) |
Aug 20, 2021 | 48.54 | 48.75 | 47.86 | 48.40 | 27,644,764 | -0.40(-0.82%) |
Aug 19, 2021 | 48.44 | 49.02 | 48.00 | 48.80 | 24,710,188 | +0.23(+0.48%) |
Aug 18, 2021 | 48.95 | 49.35 | 48.50 | 48.57 | 16,178,593 | -0.47(-0.95%) |
Aug 17, 2021 | 49.48 | 49.49 | 48.60 | 49.04 | 23,654,222 | -0.73(-1.46%) |
Aug 16, 2021 | 49.54 | 49.78 | 49.33 | 49.76 | 19,009,962 | -0.02(-0.04%) |
Aug 13, 2021 | 49.79 | 49.84 | 49.38 | 49.78 | 16,419,308 | -0.05(-0.09%) |
Aug 12, 2021 | 50.41 | 50.42 | 49.56 | 49.83 | 16,193,430 | -0.56(-1.11%) |
Aug 11, 2021 | 50.50 | 50.59 | 50.11 | 50.39 | 19,971,738 | +0.19(+0.37%) |
Aug 10, 2021 | 50.48 | 50.61 | 49.80 | 50.20 | 17,418,638 | -0.10(-0.20%) |
Aug 09, 2021 | 50.33 | 50.64 | 50.10 | 50.30 | 15,761,726 | +0.12(+0.24%) |
Aug 06, 2021 | 50.13 | 50.38 | 50.01 | 50.18 | 20,690,320 | +0.03(+0.06%) |
Aug 05, 2021 | 50.25 | 50.28 | 49.87 | 50.15 | 16,447,474 | +0.31(+0.63%) |
Aug 04, 2021 | 50.16 | 50.34 | 49.66 | 49.84 | 19,044,384 | -0.15(-0.30%) |
Aug 03, 2021 | 49.83 | 50.08 | 49.25 | 49.99 | 17,701,754 | +0.35(+0.71%) |
Aug 02, 2021 | 49.92 | 50.37 | 49.50 | 49.64 | 19,569,246 | -0.04(-0.07%) |
Jul 30, 2021 | 49.61 | 49.84 | 49.24 | 49.67 | 17,806,974 | +0.02(+0.04%) |
Jul 29, 2021 | 49.45 | 50.03 | 49.30 | 49.66 | 18,252,948 | +0.58(+1.19%) |
Jul 28, 2021 | 49.04 | 49.86 | 48.95 | 49.07 | 30,790,126 | -0.10(-0.21%) |
Jul 27, 2021 | 49.12 | 49.19 | 48.37 | 49.17 | 43,109,612 | -1.04(-2.08%) |
Jul 26, 2021 | 48.83 | 50.43 | 48.79 | 50.22 | 35,519,260 | +1.21(+2.47%) |
Jul 23, 2021 | 50.47 | 50.59 | 48.38 | 49.01 | 73,260,392 | -2.74(-5.29%) |
Jul 22, 2021 | 51.84 | 52.28 | 51.49 | 51.74 | 39,590,516 | -0.25(-0.48%) |
Jul 21, 2021 | 51.02 | 52.04 | 50.87 | 51.99 | 20,187,970 | +0.92(+1.79%) |
Jul 20, 2021 | 50.78 | 51.38 | 50.18 | 51.08 | 21,478,886 | +0.55(+1.10%) |
Jul 19, 2021 | 50.31 | 50.68 | 49.90 | 50.52 | 29,206,526 | -0.31(-0.60%) |
Jul 16, 2021 | 51.83 | 52.64 | 50.76 | 50.83 | 27,356,886 | -0.78(-1.51%) |
Jul 15, 2021 | 52.15 | 52.15 | 51.38 | 51.61 | 20,425,634 | -0.66(-1.26%) |
Jul 14, 2021 | 52.86 | 53.13 | 52.09 | 52.26 | 17,586,652 | -0.32(-0.62%) |
Jul 13, 2021 | 52.36 | 52.98 | 52.10 | 52.59 | 16,995,700 | +0.13(+0.25%) |
Jul 12, 2021 | 52.02 | 52.48 | 51.88 | 52.46 | 16,638,850 | +0.68(+1.32%) |
Jul 09, 2021 | 51.33 | 51.88 | 51.14 | 51.77 | 20,232,160 | +0.55(+1.08%) |
Jul 08, 2021 | 51.14 | 51.52 | 50.66 | 51.22 | 20,721,516 | -0.53(-1.02%) |
Jul 07, 2021 | 52.12 | 52.20 | 51.51 | 51.74 | 16,063,354 | -0.12(-0.23%) |
Jul 06, 2021 | 52.63 | 52.67 | 51.50 | 51.87 | 28,315,700 | -0.62(-1.18%) |
Jul 02, 2021 | 52.29 | 52.70 | 52.08 | 52.48 | 18,626,600 | +0.69(+1.34%) |
Jul 01, 2021 | 51.90 | 52.37 | 51.66 | 51.79 | 26,884,058 | -0.12(-0.23%) |
Jun 30, 2021 | 52.10 | 52.13 | 51.22 | 51.91 | 32,317,710 | -0.56(-1.07%) |
Jun 29, 2021 | 53.22 | 53.47 | 51.67 | 52.48 | 28,500,464 | -0.68(-1.27%) |
Jun 28, 2021 | 52.11 | 53.38 | 52.10 | 53.15 | 24,306,676 | +1.45(+2.81%) |
Jun 25, 2021 | 51.80 | 52.16 | 51.55 | 51.70 | 22,820,130 | -0.15(-0.29%) |
Jun 24, 2021 | 51.31 | 51.87 | 51.17 | 51.85 | 22,922,080 | +0.75(+1.47%) |
Jun 23, 2021 | 51.66 | 51.76 | 51.07 | 51.10 | 21,922,182 | -0.56(-1.09%) |
Jun 22, 2021 | 51.73 | 52.04 | 51.32 | 51.66 | 20,200,372 | +0.00(+0.00%) |
Jun 21, 2021 | 51.55 | 51.82 | 51.20 | 51.66 | 20,819,840 | +0.19(+0.36%) |
Jun 18, 2021 | 52.41 | 52.48 | 50.95 | 51.48 | 59,608,116 | -1.40(-2.64%) |
Jun 17, 2021 | 52.75 | 53.54 | 52.43 | 52.87 | 23,249,118 | -0.04(-0.07%) |
Jun 16, 2021 | 53.77 | 53.97 | 52.49 | 52.91 | 23,646,570 | -0.71(-1.33%) |
Jun 15, 2021 | 53.83 | 54.02 | 53.45 | 53.62 | 22,494,356 | -0.18(-0.34%) |
Jun 14, 2021 | 53.65 | 53.82 | 52.92 | 53.81 | 23,555,214 | +0.31(+0.59%) |
Jun 11, 2021 | 53.14 | 53.58 | 52.66 | 53.49 | 19,595,752 | +0.43(+0.82%) |
Jun 10, 2021 | 52.85 | 53.66 | 52.64 | 53.06 | 28,914,564 | +0.35(+0.67%) |
Jun 09, 2021 | 53.04 | 53.15 | 52.68 | 52.71 | 15,030,181 | +0.00(+0.00%) |
Jun 08, 2021 | 53.12 | 53.30 | 52.34 | 52.71 | 35,955,076 | -0.08(-0.16%) |
Jun 07, 2021 | 53.09 | 53.11 | 52.50 | 52.79 | 18,773,198 | -0.26(-0.49%) |
Jun 04, 2021 | 52.29 | 53.40 | 52.28 | 53.05 | 23,244,618 | +1.04(+2.01%) |
Jun 03, 2021 | 52.69 | 52.80 | 51.86 | 52.00 | 23,606,478 | -1.15(-2.16%) |
Jun 02, 2021 | 52.62 | 53.34 | 52.48 | 53.15 | 19,986,802 | +0.55(+1.04%) |