Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.28 | 52.36 | 51.80 | 51.95 | 2,175,097 | -0.26(-0.50%) |
Aug 30, 2021 | 51.77 | 52.45 | 51.70 | 52.21 | 1,451,413 | +0.43(+0.83%) |
Aug 27, 2021 | 51.89 | 52.26 | 51.68 | 51.78 | 1,785,955 | +0.09(+0.18%) |
Aug 26, 2021 | 51.60 | 51.82 | 50.97 | 51.69 | 2,317,961 | +0.06(+0.11%) |
Aug 25, 2021 | 51.41 | 51.76 | 51.24 | 51.64 | 2,427,940 | +0.38(+0.74%) |
Aug 24, 2021 | 51.65 | 51.69 | 51.15 | 51.25 | 2,035,499 | -0.42(-0.81%) |
Aug 23, 2021 | 51.60 | 52.25 | 51.52 | 51.67 | 2,309,041 | +0.07(+0.14%) |
Aug 20, 2021 | 51.09 | 52.15 | 51.09 | 51.60 | 6,064,645 | +0.38(+0.74%) |
Aug 19, 2021 | 50.17 | 51.42 | 50.09 | 51.22 | 3,062,539 | +0.79(+1.57%) |
Aug 18, 2021 | 50.80 | 51.13 | 50.38 | 50.43 | 2,083,223 | -0.61(-1.20%) |
Aug 17, 2021 | 51.57 | 51.73 | 50.68 | 51.04 | 2,355,043 | -0.70(-1.35%) |
Aug 16, 2021 | 51.46 | 51.90 | 51.17 | 51.74 | 2,293,542 | +0.33(+0.63%) |
Aug 13, 2021 | 51.53 | 51.61 | 51.22 | 51.41 | 1,369,724 | -0.05(-0.09%) |
Aug 12, 2021 | 51.94 | 51.94 | 51.38 | 51.46 | 1,917,171 | -0.33(-0.63%) |
Aug 11, 2021 | 51.31 | 51.79 | 51.17 | 51.78 | 1,969,716 | +0.75(+1.48%) |
Aug 10, 2021 | 51.04 | 51.47 | 50.91 | 51.03 | 2,815,353 | -0.09(-0.18%) |
Aug 09, 2021 | 51.36 | 51.37 | 51.03 | 51.12 | 1,507,546 | -0.28(-0.54%) |
Aug 06, 2021 | 51.58 | 51.73 | 51.21 | 51.40 | 2,281,055 | -0.18(-0.34%) |
Aug 05, 2021 | 51.71 | 51.96 | 51.38 | 51.58 | 1,885,594 | +0.14(+0.27%) |
Aug 04, 2021 | 51.85 | 52.03 | 51.31 | 51.44 | 1,994,936 | -0.60(-1.14%) |
Aug 03, 2021 | 51.09 | 52.19 | 51.08 | 52.04 | 2,922,892 | +1.14(+2.25%) |
Aug 02, 2021 | 51.16 | 51.45 | 50.71 | 50.89 | 2,892,834 | -0.06(-0.11%) |
Jul 30, 2021 | 51.10 | 51.20 | 50.74 | 50.95 | 4,123,388 | -0.07(-0.15%) |
Jul 29, 2021 | 50.42 | 51.21 | 50.42 | 51.02 | 2,598,025 | +0.77(+1.54%) |
Jul 28, 2021 | 50.53 | 50.54 | 49.91 | 50.25 | 2,700,675 | -0.34(-0.68%) |
Jul 27, 2021 | 50.45 | 50.72 | 50.10 | 50.59 | 5,116,696 | +0.04(+0.07%) |
Jul 26, 2021 | 50.57 | 50.69 | 50.19 | 50.56 | 2,037,710 | -0.01(-0.02%) |
Jul 23, 2021 | 50.11 | 50.65 | 50.00 | 50.57 | 2,029,506 | +0.68(+1.35%) |
Jul 22, 2021 | 50.24 | 50.33 | 49.83 | 49.89 | 1,517,514 | -0.31(-0.61%) |
Jul 21, 2021 | 50.30 | 50.63 | 49.90 | 50.20 | 2,588,266 | +0.08(+0.17%) |
Jul 20, 2021 | 49.70 | 50.29 | 49.37 | 50.11 | 3,462,375 | +0.60(+1.22%) |
Jul 19, 2021 | 49.22 | 49.72 | 49.06 | 49.51 | 6,368,188 | -0.08(-0.17%) |
Jul 16, 2021 | 49.60 | 49.90 | 49.27 | 49.59 | 3,438,909 | +0.06(+0.11%) |
Jul 15, 2021 | 49.07 | 49.73 | 48.96 | 49.54 | 3,906,235 | +0.28(+0.56%) |
Jul 14, 2021 | 49.28 | 49.40 | 48.46 | 49.26 | 3,765,175 | +0.06(+0.13%) |
Jul 13, 2021 | 48.98 | 49.72 | 48.65 | 49.20 | 6,832,063 | -1.05(-2.10%) |
Jul 12, 2021 | 50.68 | 50.68 | 49.69 | 50.25 | 7,416,946 | +0.43(+0.85%) |
Jul 09, 2021 | 49.20 | 49.90 | 49.16 | 49.83 | 3,086,681 | +0.78(+1.58%) |
Jul 08, 2021 | 49.28 | 49.62 | 48.80 | 49.05 | 3,425,441 | -0.65(-1.30%) |
Jul 07, 2021 | 48.60 | 49.83 | 48.52 | 49.70 | 3,403,104 | +1.15(+2.36%) |
Jul 06, 2021 | 48.63 | 48.65 | 47.69 | 48.55 | 3,296,159 | -0.13(-0.27%) |
Jul 02, 2021 | 48.23 | 48.87 | 48.22 | 48.68 | 1,904,678 | +0.50(+1.04%) |
Jul 01, 2021 | 48.36 | 48.50 | 48.02 | 48.18 | 3,676,893 | +0.06(+0.12%) |
Jun 30, 2021 | 48.00 | 48.22 | 47.86 | 48.12 | 2,971,082 | +0.21(+0.44%) |
Jun 29, 2021 | 48.02 | 48.18 | 47.65 | 47.91 | 2,800,247 | +0.11(+0.23%) |
Jun 28, 2021 | 48.10 | 48.21 | 47.58 | 47.80 | 2,283,895 | -0.11(-0.23%) |
Jun 25, 2021 | 47.94 | 48.09 | 47.66 | 47.91 | 4,390,815 | +0.08(+0.17%) |
Jun 24, 2021 | 48.01 | 48.02 | 47.59 | 47.83 | 2,764,267 | +0.08(+0.17%) |
Jun 23, 2021 | 47.69 | 48.33 | 47.28 | 47.74 | 3,368,871 | +0.04(+0.08%) |
Jun 22, 2021 | 47.71 | 48.00 | 47.44 | 47.71 | 2,639,833 | +0.08(+0.17%) |
Jun 21, 2021 | 47.22 | 48.03 | 47.02 | 47.62 | 3,403,123 | +0.69(+1.48%) |
Jun 18, 2021 | 45.91 | 47.19 | 45.70 | 46.93 | 6,519,644 | +0.38(+0.82%) |
Jun 17, 2021 | 47.34 | 47.44 | 45.83 | 46.55 | 4,196,150 | -0.66(-1.39%) |
Jun 16, 2021 | 47.47 | 47.91 | 46.96 | 47.21 | 3,818,634 | -0.51(-1.07%) |
Jun 15, 2021 | 47.15 | 48.11 | 47.10 | 47.72 | 7,083,068 | -1.08(-2.22%) |
Jun 14, 2021 | 48.48 | 48.81 | 48.21 | 48.80 | 2,421,382 | +0.21(+0.44%) |
Jun 11, 2021 | 48.99 | 49.11 | 48.44 | 48.59 | 2,320,719 | -0.17(-0.34%) |
Jun 10, 2021 | 48.96 | 49.08 | 48.50 | 48.75 | 1,953,045 | +0.06(+0.13%) |
Jun 09, 2021 | 49.39 | 49.39 | 48.67 | 48.69 | 2,064,753 | -0.39(-0.79%) |
Jun 08, 2021 | 48.88 | 49.17 | 48.37 | 49.08 | 2,988,448 | +0.23(+0.47%) |
Jun 07, 2021 | 49.11 | 49.16 | 48.45 | 48.84 | 2,252,317 | -0.27(-0.55%) |
Jun 04, 2021 | 48.99 | 49.41 | 48.87 | 49.11 | 2,872,245 | +0.43(+0.89%) |
Jun 03, 2021 | 48.33 | 48.80 | 48.03 | 48.68 | 2,706,737 | +0.16(+0.32%) |
Jun 02, 2021 | 48.85 | 48.85 | 48.31 | 48.52 | 2,301,300 | -0.10(-0.21%) |