Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.95 | 51.98 | 50.24 | 51.54 | 2,569,586 | +0.29(+0.57%) |
Aug 30, 2021 | 50.93 | 52.67 | 50.50 | 51.25 | 2,470,379 | +0.67(+1.32%) |
Aug 27, 2021 | 49.60 | 51.36 | 49.37 | 50.58 | 1,898,851 | +1.17(+2.37%) |
Aug 26, 2021 | 49.69 | 51.38 | 49.32 | 49.41 | 1,652,717 | -0.29(-0.58%) |
Aug 25, 2021 | 49.91 | 50.44 | 48.90 | 49.70 | 1,732,837 | -0.02(-0.04%) |
Aug 24, 2021 | 47.50 | 50.25 | 47.36 | 49.72 | 2,408,187 | +3.08(+6.60%) |
Aug 23, 2021 | 46.10 | 46.94 | 45.08 | 46.64 | 2,493,703 | +1.13(+2.48%) |
Aug 20, 2021 | 44.75 | 46.14 | 44.70 | 45.51 | 2,498,189 | +0.72(+1.61%) |
Aug 19, 2021 | 45.28 | 45.80 | 44.35 | 44.79 | 2,121,474 | -1.29(-2.80%) |
Aug 18, 2021 | 46.20 | 46.90 | 44.73 | 46.08 | 2,303,184 | +0.14(+0.30%) |
Aug 17, 2021 | 45.99 | 46.00 | 44.78 | 45.94 | 2,822,971 | -0.68(-1.46%) |
Aug 16, 2021 | 49.00 | 49.18 | 45.90 | 46.62 | 3,161,479 | -2.76(-5.59%) |
Aug 13, 2021 | 51.06 | 51.18 | 49.18 | 49.38 | 2,241,781 | -2.06(-4.00%) |
Aug 12, 2021 | 50.72 | 51.75 | 50.37 | 51.44 | 980,129 | +0.44(+0.86%) |
Aug 11, 2021 | 51.59 | 51.63 | 49.81 | 51.00 | 1,200,307 | +0.20(+0.39%) |
Aug 10, 2021 | 51.04 | 52.20 | 50.51 | 50.80 | 1,295,156 | +0.10(+0.20%) |
Aug 09, 2021 | 48.75 | 51.37 | 48.70 | 50.70 | 2,003,288 | +1.87(+3.83%) |
Aug 06, 2021 | 49.39 | 49.88 | 48.15 | 48.83 | 2,032,143 | -0.58(-1.17%) |
Aug 05, 2021 | 49.00 | 50.13 | 48.27 | 49.41 | 1,982,022 | +0.27(+0.55%) |
Aug 04, 2021 | 49.41 | 51.09 | 48.90 | 49.14 | 1,910,781 | -0.66(-1.33%) |
Aug 03, 2021 | 50.10 | 50.10 | 48.40 | 49.80 | 2,974,991 | -0.26(-0.52%) |
Aug 02, 2021 | 50.45 | 51.37 | 49.86 | 50.06 | 1,982,472 | -0.29(-0.58%) |
Jul 30, 2021 | 51.32 | 51.85 | 50.10 | 50.35 | 1,332,137 | -1.32(-2.55%) |
Jul 29, 2021 | 52.98 | 53.37 | 51.64 | 51.67 | 1,164,619 | -1.12(-2.12%) |
Jul 28, 2021 | 51.33 | 53.30 | 51.17 | 52.79 | 1,712,738 | +1.88(+3.69%) |
Jul 27, 2021 | 51.10 | 51.63 | 49.21 | 50.91 | 1,808,422 | -0.59(-1.15%) |
Jul 26, 2021 | 51.46 | 52.82 | 50.41 | 51.50 | 1,623,714 | +0.14(+0.27%) |
Jul 23, 2021 | 53.14 | 53.29 | 51.11 | 51.36 | 1,500,771 | -1.72(-3.24%) |
Jul 22, 2021 | 54.23 | 54.50 | 52.57 | 53.08 | 1,209,907 | -0.95(-1.76%) |
Jul 21, 2021 | 53.60 | 54.64 | 53.20 | 54.03 | 1,652,990 | +0.88(+1.66%) |
Jul 20, 2021 | 51.85 | 53.46 | 50.96 | 53.15 | 1,950,925 | +1.94(+3.79%) |
Jul 19, 2021 | 49.66 | 51.53 | 48.95 | 51.21 | 2,604,110 | +0.57(+1.13%) |
Jul 16, 2021 | 52.37 | 52.77 | 50.10 | 50.64 | 4,020,694 | -1.60(-3.06%) |
Jul 15, 2021 | 51.99 | 53.44 | 50.17 | 52.24 | 3,242,001 | +0.80(+1.56%) |
Jul 14, 2021 | 55.60 | 55.70 | 51.23 | 51.44 | 5,221,741 | -3.68(-6.68%) |
Jul 13, 2021 | 57.00 | 57.33 | 54.95 | 55.12 | 2,531,446 | -2.39(-4.16%) |
Jul 12, 2021 | 59.01 | 59.18 | 56.34 | 57.51 | 2,812,384 | -1.68(-2.84%) |
Jul 09, 2021 | 58.61 | 59.28 | 57.35 | 59.19 | 1,728,187 | +0.69(+1.18%) |
Jul 08, 2021 | 56.77 | 58.50 | 55.60 | 58.50 | 1,926,256 | +0.09(+0.15%) |
Jul 07, 2021 | 60.00 | 60.23 | 57.25 | 58.41 | 2,564,058 | -1.58(-2.63%) |
Jul 06, 2021 | 60.84 | 61.80 | 59.20 | 59.99 | 2,163,164 | -0.54(-0.89%) |
Jul 02, 2021 | 63.71 | 64.50 | 60.51 | 60.53 | 2,498,975 | -3.27(-5.13%) |
Jul 01, 2021 | 62.59 | 64.44 | 61.70 | 63.80 | 2,975,051 | +1.27(+2.03%) |
Jun 30, 2021 | 64.03 | 65.98 | 62.21 | 62.53 | 5,187,859 | -1.89(-2.93%) |
Jun 29, 2021 | 66.55 | 67.37 | 63.83 | 64.42 | 3,439,566 | -1.99(-3.00%) |
Jun 28, 2021 | 64.50 | 67.38 | 64.48 | 66.41 | 5,026,171 | +2.26(+3.52%) |
Jun 25, 2021 | 62.50 | 64.95 | 62.39 | 64.15 | 6,705,813 | +2.27(+3.67%) |
Jun 24, 2021 | 62.17 | 63.14 | 61.55 | 61.88 | 3,627,529 | +0.23(+0.37%) |
Jun 23, 2021 | 60.67 | 61.83 | 59.80 | 61.65 | 2,492,239 | +1.16(+1.92%) |
Jun 22, 2021 | 57.83 | 60.74 | 57.61 | 60.49 | 2,924,577 | +2.60(+4.49%) |
Jun 21, 2021 | 59.01 | 59.57 | 57.25 | 57.89 | 3,092,501 | -1.29(-2.18%) |
Jun 18, 2021 | 59.62 | 60.50 | 58.32 | 59.18 | 2,593,100 | -0.72(-1.20%) |
Jun 17, 2021 | 57.57 | 60.22 | 57.20 | 59.90 | 2,837,691 | +2.00(+3.45%) |
Jun 16, 2021 | 57.09 | 58.75 | 56.03 | 57.90 | 3,428,136 | +0.65(+1.14%) |
Jun 15, 2021 | 59.76 | 60.37 | 56.90 | 57.25 | 3,956,093 | -2.75(-4.58%) |
Jun 14, 2021 | 61.40 | 62.55 | 59.47 | 60.00 | 3,901,181 | -0.55(-0.91%) |
Jun 11, 2021 | 58.30 | 60.63 | 58.20 | 60.55 | 3,067,088 | +2.47(+4.25%) |
Jun 10, 2021 | 62.67 | 62.67 | 57.80 | 58.08 | 8,234,583 | -4.02(-6.47%) |
Jun 09, 2021 | 64.51 | 66.73 | 62.03 | 62.10 | 4,403,416 | -1.19(-1.88%) |
Jun 08, 2021 | 61.14 | 65.50 | 60.51 | 63.29 | 8,502,952 | +2.38(+3.91%) |
Jun 07, 2021 | 62.56 | 62.80 | 58.78 | 60.91 | 12,233,702 | -3.52(-5.46%) |
Jun 04, 2021 | 67.31 | 67.98 | 64.33 | 64.43 | 3,889,678 | -3.83(-5.61%) |
Jun 03, 2021 | 67.81 | 70.30 | 64.55 | 68.26 | 6,577,760 | -7.89(-10.36%) |
Jun 02, 2021 | 69.78 | 76.85 | 69.30 | 76.15 | 9,442,252 | +4.39(+6.12%) |