Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.64 | 50.93 | 50.27 | 50.58 | 4,327,620 | +0.04(+0.07%) |
Aug 30, 2021 | 51.84 | 51.88 | 50.52 | 50.54 | 2,699,595 | -1.13(-2.18%) |
Aug 27, 2021 | 50.83 | 51.75 | 50.75 | 51.67 | 4,712,156 | +0.85(+1.68%) |
Aug 26, 2021 | 50.89 | 51.19 | 50.75 | 50.82 | 4,706,211 | -0.08(-0.16%) |
Aug 25, 2021 | 50.10 | 51.27 | 49.95 | 50.90 | 5,083,467 | +0.95(+1.91%) |
Aug 24, 2021 | 49.67 | 50.26 | 49.50 | 49.95 | 3,824,407 | +0.43(+0.87%) |
Aug 23, 2021 | 49.12 | 49.82 | 49.12 | 49.52 | 3,928,912 | +0.68(+1.39%) |
Aug 20, 2021 | 48.33 | 49.02 | 48.03 | 48.84 | 4,652,713 | +0.50(+1.04%) |
Aug 19, 2021 | 48.48 | 48.84 | 48.13 | 48.34 | 5,886,665 | -0.70(-1.42%) |
Aug 18, 2021 | 49.10 | 49.96 | 48.79 | 49.03 | 5,005,240 | -0.25(-0.50%) |
Aug 17, 2021 | 49.36 | 49.77 | 48.91 | 49.28 | 4,867,019 | -0.43(-0.87%) |
Aug 16, 2021 | 49.01 | 49.80 | 48.70 | 49.71 | 4,736,324 | +0.37(+0.74%) |
Aug 13, 2021 | 50.12 | 50.37 | 49.25 | 49.34 | 7,409,289 | -0.93(-1.86%) |
Aug 12, 2021 | 50.17 | 50.40 | 49.86 | 50.28 | 4,227,536 | +0.11(+0.22%) |
Aug 11, 2021 | 49.48 | 50.25 | 49.27 | 50.17 | 5,487,025 | +0.86(+1.75%) |
Aug 10, 2021 | 48.75 | 49.50 | 48.69 | 49.31 | 5,017,499 | +0.41(+0.84%) |
Aug 09, 2021 | 48.55 | 49.21 | 48.30 | 48.90 | 5,079,675 | +0.20(+0.41%) |
Aug 06, 2021 | 48.00 | 49.02 | 48.00 | 48.69 | 6,116,059 | +1.25(+2.63%) |
Aug 05, 2021 | 47.46 | 47.86 | 47.26 | 47.45 | 5,236,194 | +0.28(+0.60%) |
Aug 04, 2021 | 47.26 | 47.69 | 46.92 | 47.16 | 4,700,283 | -0.47(-0.98%) |
Aug 03, 2021 | 47.13 | 47.91 | 46.54 | 47.63 | 4,938,026 | +0.66(+1.40%) |
Aug 02, 2021 | 47.38 | 48.14 | 46.91 | 46.97 | 5,927,301 | -0.05(-0.10%) |
Jul 30, 2021 | 46.76 | 47.34 | 46.68 | 47.02 | 4,943,037 | +0.03(+0.06%) |
Jul 29, 2021 | 46.63 | 47.41 | 46.33 | 46.99 | 4,858,574 | +0.87(+1.89%) |
Jul 28, 2021 | 46.17 | 46.60 | 45.72 | 46.12 | 7,222,859 | +0.15(+0.32%) |
Jul 27, 2021 | 45.47 | 46.57 | 45.28 | 45.97 | 6,569,606 | -0.05(-0.12%) |
Jul 26, 2021 | 45.34 | 46.23 | 45.31 | 46.03 | 4,975,244 | +0.57(+1.25%) |
Jul 23, 2021 | 45.68 | 45.98 | 45.21 | 45.46 | 4,849,564 | +0.13(+0.28%) |
Jul 22, 2021 | 45.48 | 45.54 | 45.04 | 45.33 | 5,247,778 | -0.21(-0.46%) |
Jul 21, 2021 | 45.31 | 45.93 | 45.12 | 45.54 | 5,653,399 | +0.56(+1.25%) |
Jul 20, 2021 | 43.29 | 45.45 | 43.06 | 44.98 | 7,047,343 | +1.69(+3.91%) |
Jul 19, 2021 | 44.00 | 44.18 | 43.05 | 43.29 | 8,106,289 | -1.64(-3.65%) |
Jul 16, 2021 | 44.54 | 45.11 | 44.13 | 44.92 | 8,976,492 | +0.64(+1.44%) |
Jul 15, 2021 | 43.93 | 45.19 | 43.28 | 44.29 | 7,527,831 | -0.55(-1.22%) |
Jul 14, 2021 | 45.39 | 45.84 | 44.57 | 44.83 | 5,341,321 | -0.62(-1.36%) |
Jul 13, 2021 | 45.76 | 45.92 | 45.16 | 45.45 | 2,992,513 | -0.29(-0.64%) |
Jul 12, 2021 | 45.09 | 45.98 | 44.81 | 45.74 | 3,286,668 | +0.32(+0.70%) |
Jul 09, 2021 | 44.87 | 45.57 | 44.66 | 45.42 | 3,923,480 | +1.45(+3.29%) |
Jul 08, 2021 | 44.33 | 44.55 | 43.70 | 43.98 | 4,958,359 | -1.04(-2.30%) |
Jul 07, 2021 | 44.77 | 45.21 | 44.50 | 45.01 | 3,307,756 | -0.01(-0.02%) |
Jul 06, 2021 | 46.39 | 46.49 | 44.76 | 45.02 | 6,791,820 | -1.59(-3.42%) |
Jul 02, 2021 | 46.76 | 46.88 | 46.39 | 46.62 | 3,372,378 | -0.17(-0.37%) |
Jul 01, 2021 | 46.91 | 47.07 | 46.54 | 46.79 | 3,151,700 | +0.18(+0.39%) |
Jun 30, 2021 | 46.14 | 46.74 | 45.99 | 46.61 | 6,048,136 | +0.19(+0.41%) |
Jun 29, 2021 | 46.62 | 47.02 | 46.28 | 46.42 | 4,306,005 | +0.15(+0.31%) |
Jun 28, 2021 | 46.22 | 46.31 | 45.63 | 46.27 | 3,069,358 | -0.12(-0.25%) |
Jun 25, 2021 | 45.86 | 46.52 | 45.74 | 46.39 | 4,581,860 | +0.67(+1.47%) |
Jun 24, 2021 | 45.13 | 45.90 | 44.92 | 45.71 | 4,046,084 | +0.80(+1.78%) |
Jun 23, 2021 | 45.10 | 45.37 | 44.90 | 44.91 | 5,052,002 | -0.06(-0.14%) |
Jun 22, 2021 | 45.21 | 45.25 | 44.61 | 44.98 | 4,274,390 | -0.20(-0.44%) |
Jun 21, 2021 | 44.22 | 45.24 | 44.13 | 45.18 | 4,586,208 | +1.31(+2.99%) |
Jun 18, 2021 | 44.46 | 44.53 | 43.70 | 43.87 | 12,659,581 | -1.15(-2.55%) |
Jun 17, 2021 | 47.15 | 47.17 | 44.72 | 45.01 | 8,231,187 | -1.59(-3.42%) |
Jun 16, 2021 | 45.80 | 47.26 | 45.16 | 46.61 | 10,751,085 | +0.71(+1.55%) |
Jun 15, 2021 | 45.30 | 46.01 | 45.17 | 45.90 | 4,053,689 | +0.74(+1.63%) |
Jun 14, 2021 | 45.62 | 45.95 | 44.42 | 45.16 | 6,592,129 | -0.70(-1.53%) |
Jun 11, 2021 | 45.45 | 45.89 | 45.40 | 45.86 | 3,923,040 | +0.49(+1.08%) |
Jun 10, 2021 | 46.43 | 46.62 | 45.34 | 45.37 | 3,505,783 | -0.68(-1.48%) |
Jun 09, 2021 | 46.47 | 46.47 | 45.99 | 46.05 | 3,199,153 | -0.73(-1.56%) |
Jun 08, 2021 | 46.77 | 46.98 | 46.26 | 46.78 | 3,081,406 | -0.36(-0.77%) |
Jun 07, 2021 | 47.61 | 47.61 | 47.10 | 47.14 | 2,512,628 | -0.35(-0.75%) |
Jun 04, 2021 | 47.47 | 47.53 | 46.97 | 47.50 | 2,423,747 | +0.01(+0.02%) |
Jun 03, 2021 | 47.35 | 47.74 | 47.06 | 47.49 | 3,065,315 | +0.07(+0.15%) |
Jun 02, 2021 | 47.52 | 47.70 | 47.07 | 47.42 | 3,629,960 | -0.16(-0.34%) |