Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.95 | 50.29 | 49.52 | 49.58 | 29,804,380 | -0.58(-1.16%) |
Aug 30, 2021 | 51.14 | 51.23 | 50.12 | 50.16 | 15,488,508 | -0.55(-1.09%) |
Aug 27, 2021 | 50.38 | 51.12 | 49.75 | 50.71 | 17,400,660 | +0.96(+1.94%) |
Aug 26, 2021 | 50.19 | 50.50 | 49.67 | 49.75 | 13,016,788 | -0.68(-1.35%) |
Aug 25, 2021 | 50.23 | 50.71 | 49.89 | 50.43 | 14,588,016 | +0.09(+0.18%) |
Aug 24, 2021 | 50.28 | 50.78 | 50.02 | 50.34 | 19,699,920 | +0.41(+0.82%) |
Aug 23, 2021 | 49.06 | 50.07 | 47.96 | 49.93 | 23,807,204 | +1.97(+4.11%) |
Aug 20, 2021 | 47.53 | 48.32 | 47.38 | 47.96 | 18,606,114 | +0.01(+0.02%) |
Aug 19, 2021 | 48.62 | 48.83 | 47.37 | 47.95 | 34,003,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.39 | 50.74 | 49.39 | 49.46 | 24,115,114 | -1.06(-2.11%) |
Aug 17, 2021 | 50.47 | 51.19 | 50.01 | 50.52 | 17,861,620 | -0.35(-0.68%) |
Aug 16, 2021 | 50.94 | 51.00 | 50.26 | 50.87 | 18,656,050 | -0.75(-1.46%) |
Aug 13, 2021 | 51.86 | 51.89 | 51.19 | 51.62 | 22,064,158 | -0.53(-1.01%) |
Aug 12, 2021 | 52.19 | 52.55 | 51.71 | 52.15 | 21,144,426 | -0.12(-0.23%) |
Aug 11, 2021 | 52.12 | 52.40 | 51.70 | 52.27 | 20,379,742 | +0.15(+0.29%) |
Aug 10, 2021 | 51.43 | 52.28 | 51.33 | 52.11 | 18,236,136 | +0.88(+1.71%) |
Aug 09, 2021 | 51.17 | 51.52 | 50.91 | 51.24 | 19,893,926 | -0.59(-1.14%) |
Aug 06, 2021 | 51.65 | 52.02 | 51.53 | 51.83 | 16,621,406 | +0.59(+1.15%) |
Aug 05, 2021 | 51.17 | 51.68 | 50.91 | 51.24 | 16,944,844 | +0.32(+0.63%) |
Aug 04, 2021 | 51.23 | 51.84 | 50.91 | 50.91 | 23,293,126 | -1.22(-2.34%) |
Aug 03, 2021 | 51.57 | 52.32 | 50.99 | 52.13 | 20,324,260 | +0.56(+1.08%) |
Aug 02, 2021 | 51.55 | 52.90 | 51.42 | 51.58 | 23,298,552 | +0.01(+0.02%) |
Jul 30, 2021 | 52.74 | 52.74 | 51.34 | 51.57 | 31,994,116 | -1.22(-2.31%) |
Jul 29, 2021 | 52.85 | 53.14 | 52.45 | 52.79 | 20,760,634 | +0.64(+1.22%) |
Jul 28, 2021 | 51.95 | 52.51 | 51.61 | 52.15 | 18,805,420 | +0.35(+0.67%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.24 | 51.80 | 18,819,224 | -0.58(-1.11%) |
Jul 26, 2021 | 51.20 | 52.54 | 51.06 | 52.38 | 20,528,404 | +1.29(+2.52%) |
Jul 23, 2021 | 51.32 | 51.32 | 50.58 | 51.09 | 15,727,901 | -0.06(-0.12%) |
Jul 22, 2021 | 51.71 | 51.72 | 50.75 | 51.16 | 15,058,737 | -0.58(-1.13%) |
Jul 21, 2021 | 50.93 | 52.22 | 50.91 | 51.74 | 23,344,200 | +1.61(+3.22%) |
Jul 20, 2021 | 49.71 | 50.70 | 49.29 | 50.13 | 29,857,004 | +0.55(+1.10%) |
Jul 19, 2021 | 49.84 | 50.34 | 48.90 | 49.58 | 42,379,460 | -1.76(-3.44%) |
Jul 16, 2021 | 53.01 | 53.05 | 51.19 | 51.34 | 30,197,842 | -1.46(-2.76%) |
Jul 15, 2021 | 53.00 | 53.48 | 52.64 | 52.80 | 17,692,786 | -0.52(-0.97%) |
Jul 14, 2021 | 54.79 | 55.29 | 53.17 | 53.32 | 24,077,918 | -1.21(-2.22%) |
Jul 13, 2021 | 54.64 | 55.10 | 54.20 | 54.53 | 19,144,900 | -0.26(-0.47%) |
Jul 12, 2021 | 54.12 | 55.09 | 53.89 | 54.79 | 24,346,224 | -0.05(-0.10%) |
Jul 09, 2021 | 54.36 | 55.04 | 53.96 | 54.85 | 22,423,790 | +0.98(+1.81%) |
Jul 08, 2021 | 53.25 | 54.38 | 53.13 | 53.87 | 21,138,026 | -0.24(-0.45%) |
Jul 07, 2021 | 54.80 | 55.36 | 53.40 | 54.11 | 24,191,916 | -0.86(-1.56%) |
Jul 06, 2021 | 56.16 | 56.22 | 54.55 | 54.97 | 24,681,140 | -1.61(-2.85%) |
Jul 02, 2021 | 56.44 | 56.72 | 55.91 | 56.58 | 16,265,262 | -0.08(-0.14%) |
Jul 01, 2021 | 57.62 | 57.70 | 56.23 | 56.66 | 25,158,170 | +0.16(+0.29%) |
Jun 30, 2021 | 56.16 | 56.64 | 55.94 | 56.50 | 19,946,874 | +0.41(+0.73%) |
Jun 29, 2021 | 56.62 | 57.12 | 56.06 | 56.09 | 21,852,796 | -0.35(-0.62%) |
Jun 28, 2021 | 57.83 | 57.83 | 56.21 | 56.44 | 23,951,572 | -1.48(-2.55%) |
Jun 25, 2021 | 57.87 | 58.16 | 57.65 | 57.92 | 20,584,314 | +0.13(+0.22%) |
Jun 24, 2021 | 57.46 | 57.83 | 57.15 | 57.79 | 21,837,362 | +0.23(+0.40%) |
Jun 23, 2021 | 57.37 | 57.95 | 56.95 | 57.56 | 23,106,426 | +0.42(+0.74%) |
Jun 22, 2021 | 56.30 | 57.34 | 55.74 | 57.14 | 28,033,684 | +1.07(+1.92%) |
Jun 21, 2021 | 54.58 | 56.16 | 54.55 | 56.06 | 36,993,448 | +1.96(+3.63%) |
Jun 18, 2021 | 54.64 | 55.13 | 53.96 | 54.10 | 44,199,976 | -1.42(-2.56%) |
Jun 17, 2021 | 57.24 | 57.74 | 54.88 | 55.53 | 31,804,904 | -1.89(-3.29%) |
Jun 16, 2021 | 57.61 | 58.04 | 56.93 | 57.42 | 27,679,262 | -0.21(-0.36%) |
Jun 15, 2021 | 55.97 | 57.69 | 55.85 | 57.62 | 34,276,288 | +2.02(+3.64%) |
Jun 14, 2021 | 55.80 | 56.23 | 55.15 | 55.60 | 18,973,278 | -0.09(-0.16%) |
Jun 11, 2021 | 56.44 | 56.60 | 55.66 | 55.69 | 19,683,830 | -0.52(-0.92%) |
Jun 10, 2021 | 56.98 | 57.31 | 55.78 | 56.21 | 30,680,636 | +0.09(+0.16%) |
Jun 09, 2021 | 56.14 | 56.81 | 55.71 | 56.12 | 32,536,982 | +0.47(+0.84%) |
Jun 08, 2021 | 55.09 | 55.97 | 54.35 | 55.65 | 32,319,766 | +0.97(+1.77%) |
Jun 07, 2021 | 54.94 | 55.29 | 54.66 | 54.69 | 17,278,538 | -0.36(-0.65%) |
Jun 04, 2021 | 55.05 | 55.27 | 54.44 | 55.04 | 22,805,424 | +0.24(+0.44%) |
Jun 03, 2021 | 54.24 | 55.01 | 54.06 | 54.80 | 22,626,468 | +0.21(+0.39%) |
Jun 02, 2021 | 54.42 | 54.92 | 53.90 | 54.59 | 25,728,794 | +0.43(+0.79%) |