Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.52 | 51.43 | 50.52 | 51.18 | 6,080,242 | +0.51(+1.00%) |
Aug 30, 2021 | 51.64 | 51.64 | 50.66 | 50.68 | 3,956,310 | -0.93(-1.80%) |
Aug 27, 2021 | 50.98 | 51.70 | 50.80 | 51.60 | 3,715,617 | +0.93(+1.83%) |
Aug 26, 2021 | 51.67 | 51.72 | 50.66 | 50.68 | 3,526,428 | -0.85(-1.66%) |
Aug 25, 2021 | 51.16 | 52.06 | 50.86 | 51.53 | 4,284,516 | +0.53(+1.05%) |
Aug 24, 2021 | 50.81 | 51.30 | 50.55 | 50.99 | 4,048,304 | +0.19(+0.37%) |
Aug 23, 2021 | 50.72 | 51.37 | 50.66 | 50.81 | 3,985,105 | +0.55(+1.10%) |
Aug 20, 2021 | 49.76 | 50.50 | 49.46 | 50.25 | 4,307,481 | +0.57(+1.15%) |
Aug 19, 2021 | 49.66 | 50.56 | 49.29 | 49.68 | 7,772,598 | -0.75(-1.49%) |
Aug 18, 2021 | 50.42 | 51.50 | 50.22 | 50.43 | 5,333,217 | -0.23(-0.46%) |
Aug 17, 2021 | 50.89 | 51.56 | 50.47 | 50.67 | 4,787,572 | -0.56(-1.10%) |
Aug 16, 2021 | 50.88 | 51.44 | 50.40 | 51.23 | 4,955,432 | +0.00(+0.00%) |
Aug 13, 2021 | 50.83 | 51.53 | 50.55 | 51.23 | 4,984,080 | +0.68(+1.35%) |
Aug 12, 2021 | 50.89 | 51.20 | 50.31 | 50.54 | 3,888,358 | -0.19(-0.37%) |
Aug 11, 2021 | 50.12 | 50.77 | 49.51 | 50.73 | 5,994,437 | +0.88(+1.77%) |
Aug 10, 2021 | 48.65 | 50.10 | 48.65 | 49.85 | 7,985,880 | +1.21(+2.49%) |
Aug 09, 2021 | 47.53 | 48.92 | 47.27 | 48.64 | 4,678,328 | +0.84(+1.77%) |
Aug 06, 2021 | 47.14 | 48.20 | 46.90 | 47.80 | 5,127,736 | +2.15(+4.71%) |
Aug 05, 2021 | 44.65 | 45.73 | 44.65 | 45.65 | 4,993,985 | +1.47(+3.33%) |
Aug 04, 2021 | 44.13 | 44.69 | 43.87 | 44.17 | 3,829,383 | -0.61(-1.36%) |
Aug 03, 2021 | 44.76 | 44.84 | 43.57 | 44.78 | 2,501,365 | +0.35(+0.78%) |
Aug 02, 2021 | 44.91 | 45.82 | 44.35 | 44.44 | 2,962,515 | +0.02(+0.04%) |
Jul 30, 2021 | 44.56 | 45.29 | 44.22 | 44.42 | 5,005,434 | -0.49(-1.09%) |
Jul 29, 2021 | 44.63 | 45.01 | 44.10 | 44.91 | 3,722,967 | +0.86(+1.96%) |
Jul 28, 2021 | 44.63 | 44.79 | 43.32 | 44.04 | 3,156,628 | -0.44(-0.99%) |
Jul 27, 2021 | 44.17 | 44.84 | 43.88 | 44.48 | 2,502,669 | -0.27(-0.61%) |
Jul 26, 2021 | 44.35 | 45.04 | 44.26 | 44.76 | 3,226,554 | +0.38(+0.85%) |
Jul 23, 2021 | 45.00 | 45.36 | 44.21 | 44.38 | 3,229,507 | -0.23(-0.53%) |
Jul 22, 2021 | 45.12 | 45.12 | 44.32 | 44.62 | 3,001,103 | -0.68(-1.51%) |
Jul 21, 2021 | 44.70 | 45.94 | 44.70 | 45.30 | 4,233,134 | +0.99(+2.24%) |
Jul 20, 2021 | 42.19 | 44.59 | 42.09 | 44.31 | 5,469,853 | +2.16(+5.12%) |
Jul 19, 2021 | 42.65 | 42.95 | 41.78 | 42.15 | 5,825,900 | -1.85(-4.20%) |
Jul 16, 2021 | 45.22 | 45.26 | 43.75 | 44.00 | 4,674,192 | -1.10(-2.43%) |
Jul 15, 2021 | 44.56 | 45.22 | 44.11 | 45.09 | 8,206,332 | +1.56(+3.58%) |
Jul 14, 2021 | 43.99 | 44.42 | 43.17 | 43.54 | 2,965,942 | -0.30(-0.68%) |
Jul 13, 2021 | 44.47 | 44.60 | 43.79 | 43.84 | 3,180,288 | -0.67(-1.50%) |
Jul 12, 2021 | 43.48 | 44.77 | 43.12 | 44.50 | 3,678,380 | +0.53(+1.22%) |
Jul 09, 2021 | 43.03 | 44.17 | 42.71 | 43.97 | 5,377,657 | +1.89(+4.48%) |
Jul 08, 2021 | 43.03 | 43.15 | 41.83 | 42.08 | 5,769,282 | -1.81(-4.12%) |
Jul 07, 2021 | 43.34 | 44.14 | 43.17 | 43.89 | 4,379,298 | +0.17(+0.39%) |
Jul 06, 2021 | 44.58 | 44.74 | 43.45 | 43.72 | 3,836,101 | -1.35(-3.00%) |
Jul 02, 2021 | 45.34 | 45.39 | 44.85 | 45.08 | 2,126,600 | -0.21(-0.46%) |
Jul 01, 2021 | 45.06 | 45.55 | 44.81 | 45.28 | 3,078,964 | +0.63(+1.41%) |
Jun 30, 2021 | 44.27 | 44.78 | 44.27 | 44.65 | 2,758,291 | +0.19(+0.42%) |
Jun 29, 2021 | 45.36 | 45.69 | 44.26 | 44.47 | 2,923,526 | -0.53(-1.17%) |
Jun 28, 2021 | 45.81 | 45.93 | 44.64 | 44.99 | 3,157,091 | -0.99(-2.16%) |
Jun 25, 2021 | 45.47 | 46.18 | 45.31 | 45.99 | 3,492,509 | +0.76(+1.68%) |
Jun 24, 2021 | 44.84 | 45.44 | 44.63 | 45.23 | 3,003,959 | +0.45(+1.01%) |
Jun 23, 2021 | 44.62 | 45.08 | 44.50 | 44.78 | 3,087,534 | +0.17(+0.38%) |
Jun 22, 2021 | 44.78 | 44.88 | 44.11 | 44.61 | 3,391,355 | -0.19(-0.42%) |
Jun 21, 2021 | 44.33 | 44.80 | 44.31 | 44.79 | 7,912,111 | +0.84(+1.92%) |
Jun 18, 2021 | 44.89 | 45.10 | 43.93 | 43.95 | 11,429,754 | -1.80(-3.94%) |
Jun 17, 2021 | 48.66 | 48.71 | 45.69 | 45.75 | 6,180,093 | -2.73(-5.63%) |
Jun 16, 2021 | 48.18 | 48.76 | 47.70 | 48.48 | 4,540,311 | +0.14(+0.29%) |
Jun 15, 2021 | 47.98 | 48.70 | 47.83 | 48.34 | 3,949,758 | +0.40(+0.84%) |
Jun 14, 2021 | 48.37 | 48.68 | 47.70 | 47.94 | 3,337,494 | -0.56(-1.16%) |
Jun 11, 2021 | 48.32 | 48.62 | 48.20 | 48.50 | 3,777,442 | +0.42(+0.87%) |
Jun 10, 2021 | 49.33 | 49.51 | 48.03 | 48.08 | 2,374,140 | -0.55(-1.13%) |
Jun 09, 2021 | 49.23 | 49.30 | 48.61 | 48.63 | 3,166,389 | -1.00(-2.01%) |
Jun 08, 2021 | 49.11 | 49.77 | 48.75 | 49.63 | 2,389,187 | +0.15(+0.30%) |
Jun 07, 2021 | 49.84 | 49.91 | 49.29 | 49.48 | 2,639,286 | -0.33(-0.66%) |
Jun 04, 2021 | 49.87 | 49.87 | 49.25 | 49.80 | 3,058,744 | -0.11(-0.22%) |
Jun 03, 2021 | 49.37 | 50.05 | 49.17 | 49.92 | 4,322,498 | +0.47(+0.94%) |
Jun 02, 2021 | 50.32 | 50.42 | 49.43 | 49.45 | 4,447,685 | -0.48(-0.95%) |