Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.90 | 42.32 | 41.26 | 41.86 | 3,435,450 | +0.25(+0.60%) |
Aug 30, 2021 | 41.87 | 42.11 | 40.95 | 41.61 | 2,963,720 | -0.20(-0.48%) |
Aug 27, 2021 | 41.35 | 42.70 | 40.20 | 41.81 | 5,433,314 | +1.30(+3.21%) |
Aug 26, 2021 | 42.50 | 42.70 | 40.45 | 40.51 | 3,916,601 | -2.26(-5.28%) |
Aug 25, 2021 | 42.52 | 43.26 | 42.44 | 42.77 | 2,993,918 | +0.01(+0.02%) |
Aug 24, 2021 | 41.31 | 43.63 | 41.31 | 42.76 | 5,466,533 | +1.88(+4.60%) |
Aug 23, 2021 | 39.36 | 41.18 | 38.36 | 40.88 | 6,811,657 | +2.08(+5.36%) |
Aug 20, 2021 | 38.03 | 39.38 | 36.76 | 38.80 | 13,027,583 | +0.57(+1.49%) |
Aug 19, 2021 | 40.63 | 40.72 | 37.98 | 38.23 | 11,410,694 | -3.26(-7.86%) |
Aug 18, 2021 | 42.94 | 43.10 | 41.20 | 41.49 | 3,169,469 | -1.39(-3.24%) |
Aug 17, 2021 | 41.62 | 43.70 | 42.49 | 42.88 | 4,161,791 | +0.39(+0.92%) |
Aug 16, 2021 | 43.64 | 43.81 | 41.55 | 42.49 | 5,290,515 | -1.70(-3.85%) |
Aug 13, 2021 | 45.89 | 45.89 | 44.17 | 44.19 | 2,915,471 | -1.37(-3.01%) |
Aug 12, 2021 | 44.90 | 45.64 | 44.59 | 45.56 | 3,163,602 | +0.02(+0.04%) |
Aug 11, 2021 | 46.01 | 46.30 | 44.45 | 45.54 | 4,464,294 | -0.41(-0.89%) |
Aug 10, 2021 | 47.66 | 48.41 | 45.76 | 45.95 | 2,172,645 | -1.27(-2.69%) |
Aug 09, 2021 | 46.65 | 47.71 | 45.92 | 47.22 | 2,412,241 | +0.56(+1.20%) |
Aug 06, 2021 | 47.65 | 47.65 | 46.16 | 46.66 | 1,601,516 | -0.45(-0.96%) |
Aug 05, 2021 | 46.91 | 47.53 | 46.30 | 47.11 | 1,927,007 | -0.41(-0.86%) |
Aug 04, 2021 | 46.82 | 48.63 | 46.75 | 47.52 | 2,160,563 | +0.77(+1.65%) |
Aug 03, 2021 | 49.87 | 50.11 | 45.80 | 46.75 | 6,837,606 | -3.45(-6.87%) |
Aug 02, 2021 | 50.22 | 51.53 | 49.68 | 50.20 | 3,201,595 | +0.08(+0.16%) |
Jul 30, 2021 | 49.50 | 50.26 | 49.13 | 50.12 | 3,067,737 | -0.20(-0.40%) |
Jul 29, 2021 | 49.50 | 50.60 | 49.09 | 50.32 | 2,741,994 | +0.82(+1.66%) |
Jul 28, 2021 | 46.85 | 49.52 | 46.30 | 49.50 | 3,661,476 | +3.31(+7.17%) |
Jul 27, 2021 | 47.28 | 48.27 | 45.40 | 46.19 | 4,844,021 | -1.85(-3.85%) |
Jul 26, 2021 | 47.25 | 48.18 | 46.96 | 48.04 | 2,563,265 | +0.50(+1.05%) |
Jul 23, 2021 | 47.74 | 48.14 | 47.36 | 47.54 | 1,736,726 | -0.39(-0.81%) |
Jul 22, 2021 | 48.00 | 48.18 | 47.02 | 47.93 | 2,053,777 | +0.33(+0.69%) |
Jul 21, 2021 | 47.18 | 48.30 | 47.09 | 47.60 | 3,394,435 | +0.31(+0.66%) |
Jul 20, 2021 | 46.38 | 47.54 | 45.27 | 47.29 | 2,806,706 | +1.02(+2.20%) |
Jul 19, 2021 | 46.07 | 47.02 | 45.23 | 46.27 | 4,483,452 | -1.05(-2.22%) |
Jul 16, 2021 | 47.39 | 47.73 | 46.03 | 47.32 | 4,249,175 | +0.09(+0.19%) |
Jul 15, 2021 | 47.64 | 48.49 | 46.59 | 47.23 | 5,786,978 | -0.77(-1.60%) |
Jul 14, 2021 | 50.60 | 51.26 | 47.80 | 48.00 | 5,351,103 | -1.98(-3.96%) |
Jul 13, 2021 | 48.87 | 50.65 | 48.55 | 49.98 | 4,427,079 | +1.45(+2.99%) |
Jul 12, 2021 | 49.33 | 49.99 | 48.29 | 48.53 | 2,644,650 | -0.48(-0.98%) |
Jul 09, 2021 | 48.15 | 49.26 | 47.66 | 49.01 | 2,242,716 | +1.01(+2.10%) |
Jul 08, 2021 | 48.37 | 49.50 | 47.25 | 48.00 | 5,404,486 | -1.76(-3.54%) |
Jul 07, 2021 | 48.87 | 50.55 | 48.87 | 49.76 | 3,916,574 | +1.20(+2.47%) |
Jul 06, 2021 | 50.40 | 50.64 | 48.11 | 48.56 | 3,627,904 | -1.43(-2.86%) |
Jul 02, 2021 | 51.00 | 51.45 | 49.77 | 49.99 | 3,466,316 | -0.67(-1.32%) |
Jul 01, 2021 | 50.79 | 50.79 | 47.90 | 50.66 | 7,171,781 | +0.30(+0.60%) |
Jun 30, 2021 | 51.80 | 51.95 | 48.12 | 50.36 | 7,650,013 | -0.94(-1.83%) |
Jun 29, 2021 | 52.67 | 53.10 | 50.55 | 51.30 | 7,338,133 | -2.26(-4.22%) |
Jun 28, 2021 | 52.30 | 53.77 | 52.24 | 53.56 | 3,484,156 | +1.57(+3.02%) |
Jun 25, 2021 | 53.25 | 53.58 | 51.41 | 51.99 | 4,287,283 | -0.68(-1.29%) |
Jun 24, 2021 | 50.50 | 52.80 | 50.50 | 52.67 | 8,118,723 | +2.96(+5.95%) |
Jun 23, 2021 | 50.91 | 51.34 | 49.12 | 49.71 | 2,533,901 | -1.16(-2.28%) |
Jun 22, 2021 | 50.06 | 51.09 | 50.00 | 50.87 | 2,268,251 | +0.56(+1.11%) |
Jun 21, 2021 | 50.71 | 50.80 | 48.90 | 50.31 | 3,583,583 | -0.78(-1.53%) |
Jun 18, 2021 | 50.94 | 51.74 | 49.64 | 51.09 | 5,315,343 | -0.01(-0.02%) |
Jun 17, 2021 | 49.01 | 51.91 | 49.01 | 51.10 | 4,390,556 | +1.60(+3.23%) |
Jun 16, 2021 | 49.24 | 49.94 | 48.45 | 49.50 | 2,923,820 | -0.05(-0.10%) |
Jun 15, 2021 | 51.06 | 51.06 | 49.02 | 49.55 | 3,690,788 | -1.44(-2.82%) |
Jun 14, 2021 | 49.44 | 51.99 | 49.34 | 50.99 | 7,663,613 | +1.69(+3.43%) |
Jun 11, 2021 | 46.81 | 49.38 | 46.72 | 49.30 | 3,774,761 | +2.75(+5.91%) |
Jun 10, 2021 | 46.01 | 47.02 | 45.64 | 46.55 | 2,564,328 | +1.00(+2.20%) |
Jun 09, 2021 | 47.42 | 47.63 | 45.55 | 45.55 | 3,067,599 | -1.85(-3.90%) |
Jun 08, 2021 | 48.49 | 49.71 | 47.35 | 47.40 | 3,866,514 | -0.11(-0.23%) |
Jun 07, 2021 | 46.80 | 47.79 | 46.59 | 47.51 | 2,727,695 | +0.76(+1.63%) |
Jun 04, 2021 | 47.93 | 48.45 | 46.30 | 46.75 | 2,278,904 | -0.83(-1.74%) |
Jun 03, 2021 | 48.00 | 48.41 | 45.85 | 47.58 | 3,629,041 | -0.95(-1.96%) |
Jun 02, 2021 | 49.16 | 49.58 | 48.10 | 48.53 | 4,906,480 | -0.84(-1.70%) |