Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.04 | 53.23 | 52.47 | 52.84 | 2,166,584 | -0.23(-0.43%) |
Aug 30, 2021 | 52.71 | 53.35 | 52.27 | 53.07 | 2,050,450 | +0.40(+0.76%) |
Aug 27, 2021 | 51.90 | 53.20 | 51.58 | 52.67 | 3,412,603 | +1.03(+1.99%) |
Aug 26, 2021 | 51.81 | 52.02 | 51.15 | 51.64 | 2,162,291 | -0.27(-0.52%) |
Aug 25, 2021 | 51.81 | 52.22 | 51.48 | 51.91 | 2,120,275 | +0.29(+0.56%) |
Aug 24, 2021 | 50.91 | 51.82 | 50.91 | 51.62 | 1,545,885 | +0.85(+1.67%) |
Aug 23, 2021 | 50.40 | 51.09 | 50.31 | 50.77 | 1,643,302 | +0.87(+1.74%) |
Aug 20, 2021 | 49.58 | 49.97 | 49.28 | 49.91 | 1,494,465 | +0.34(+0.68%) |
Aug 19, 2021 | 49.83 | 50.04 | 49.14 | 49.57 | 2,239,329 | -0.74(-1.47%) |
Aug 18, 2021 | 50.54 | 50.91 | 50.24 | 50.30 | 1,549,921 | -0.37(-0.73%) |
Aug 17, 2021 | 51.79 | 51.91 | 50.49 | 50.67 | 2,787,808 | -1.45(-2.77%) |
Aug 16, 2021 | 52.06 | 52.29 | 51.49 | 52.12 | 1,683,179 | -0.13(-0.25%) |
Aug 13, 2021 | 51.82 | 52.47 | 51.67 | 52.25 | 2,808,867 | +0.42(+0.81%) |
Aug 12, 2021 | 51.42 | 51.89 | 51.27 | 51.83 | 2,293,951 | +0.48(+0.93%) |
Aug 11, 2021 | 51.02 | 51.35 | 50.49 | 51.35 | 2,303,851 | +0.47(+0.92%) |
Aug 10, 2021 | 49.39 | 50.93 | 49.30 | 50.88 | 2,685,426 | +1.53(+3.11%) |
Aug 09, 2021 | 49.43 | 49.62 | 48.87 | 49.35 | 2,143,991 | -0.30(-0.60%) |
Aug 06, 2021 | 50.24 | 50.71 | 49.61 | 49.65 | 4,614,801 | -0.28(-0.56%) |
Aug 05, 2021 | 50.54 | 51.21 | 49.72 | 49.93 | 6,847,328 | -0.22(-0.44%) |
Aug 04, 2021 | 49.55 | 50.84 | 49.20 | 50.15 | 10,446,648 | +0.65(+1.31%) |
Aug 03, 2021 | 48.53 | 49.63 | 47.75 | 49.50 | 2,556,726 | +1.30(+2.69%) |
Aug 02, 2021 | 48.79 | 49.69 | 48.14 | 48.20 | 1,883,452 | -0.50(-1.02%) |
Jul 30, 2021 | 48.07 | 48.75 | 47.83 | 48.70 | 2,354,077 | +0.69(+1.43%) |
Jul 29, 2021 | 47.09 | 48.45 | 47.09 | 48.01 | 2,544,536 | +0.71(+1.50%) |
Jul 28, 2021 | 47.95 | 48.16 | 47.19 | 47.31 | 2,349,993 | -0.74(-1.54%) |
Jul 27, 2021 | 48.12 | 48.77 | 47.91 | 48.04 | 1,469,946 | -0.64(-1.31%) |
Jul 26, 2021 | 48.58 | 48.89 | 48.39 | 48.68 | 964,792 | +0.24(+0.49%) |
Jul 23, 2021 | 48.69 | 48.89 | 47.95 | 48.44 | 1,909,053 | +0.11(+0.23%) |
Jul 22, 2021 | 48.62 | 48.80 | 48.17 | 48.33 | 1,933,921 | -0.13(-0.27%) |
Jul 21, 2021 | 48.28 | 48.80 | 48.17 | 48.46 | 1,475,942 | +0.48(+1.00%) |
Jul 20, 2021 | 46.34 | 48.07 | 46.18 | 47.98 | 2,051,493 | +1.89(+4.11%) |
Jul 19, 2021 | 46.45 | 46.89 | 45.69 | 46.09 | 2,879,387 | -1.90(-3.97%) |
Jul 16, 2021 | 48.15 | 48.73 | 47.93 | 47.99 | 1,994,426 | +0.03(+0.06%) |
Jul 15, 2021 | 47.68 | 48.50 | 47.48 | 47.96 | 2,140,675 | +0.06(+0.12%) |
Jul 14, 2021 | 48.45 | 48.84 | 47.74 | 47.90 | 1,622,074 | -0.51(-1.05%) |
Jul 13, 2021 | 49.05 | 49.13 | 48.28 | 48.41 | 1,362,991 | -0.80(-1.62%) |
Jul 12, 2021 | 49.33 | 49.53 | 48.98 | 49.21 | 1,387,725 | +0.00(+0.00%) |
Jul 09, 2021 | 48.83 | 49.40 | 48.68 | 49.21 | 2,396,147 | +1.12(+2.32%) |
Jul 08, 2021 | 48.44 | 48.68 | 47.91 | 48.09 | 3,443,909 | -1.09(-2.21%) |
Jul 07, 2021 | 47.91 | 49.26 | 47.85 | 49.18 | 5,230,966 | +1.09(+2.26%) |
Jul 06, 2021 | 49.01 | 49.05 | 47.66 | 48.09 | 1,680,626 | -0.33(-0.68%) |
Jul 02, 2021 | 48.51 | 48.66 | 48.23 | 48.42 | 1,456,382 | -0.02(-0.04%) |
Jul 01, 2021 | 48.97 | 49.22 | 48.36 | 48.44 | 2,480,477 | -0.20(-0.41%) |
Jun 30, 2021 | 48.25 | 48.86 | 48.25 | 48.64 | 1,640,951 | +0.27(+0.56%) |
Jun 29, 2021 | 48.86 | 49.14 | 48.34 | 48.37 | 1,448,083 | -0.30(-0.61%) |
Jun 28, 2021 | 48.93 | 48.97 | 47.94 | 48.67 | 1,947,930 | -0.14(-0.29%) |
Jun 25, 2021 | 47.81 | 48.96 | 47.72 | 48.81 | 4,399,656 | +1.34(+2.81%) |
Jun 24, 2021 | 46.99 | 47.74 | 46.60 | 47.47 | 2,697,943 | +0.83(+1.77%) |
Jun 23, 2021 | 46.47 | 46.88 | 46.16 | 46.65 | 1,675,768 | +0.21(+0.45%) |
Jun 22, 2021 | 46.89 | 46.89 | 46.06 | 46.44 | 1,347,527 | -0.32(-0.68%) |
Jun 21, 2021 | 45.79 | 46.84 | 45.79 | 46.76 | 2,257,968 | +1.41(+3.12%) |
Jun 18, 2021 | 45.00 | 46.24 | 44.85 | 45.34 | 4,251,414 | -0.49(-1.07%) |
Jun 17, 2021 | 48.12 | 48.34 | 45.79 | 45.83 | 5,447,433 | -1.74(-3.67%) |
Jun 16, 2021 | 47.00 | 47.77 | 46.60 | 47.57 | 4,040,370 | +0.42(+0.89%) |
Jun 15, 2021 | 47.49 | 47.59 | 47.04 | 47.16 | 2,353,174 | -0.21(-0.44%) |
Jun 14, 2021 | 47.80 | 47.83 | 47.20 | 47.37 | 1,657,827 | -0.42(-0.88%) |
Jun 11, 2021 | 47.50 | 47.79 | 47.37 | 47.78 | 1,399,086 | +0.59(+1.25%) |
Jun 10, 2021 | 47.87 | 47.89 | 47.18 | 47.20 | 1,296,530 | -0.31(-0.65%) |
Jun 09, 2021 | 48.17 | 48.17 | 47.47 | 47.50 | 1,338,831 | -0.83(-1.71%) |
Jun 08, 2021 | 47.90 | 48.55 | 47.50 | 48.33 | 1,327,930 | +0.29(+0.60%) |
Jun 07, 2021 | 49.22 | 49.25 | 47.96 | 48.04 | 1,574,588 | -1.00(-2.03%) |
Jun 04, 2021 | 49.19 | 49.52 | 48.88 | 49.04 | 1,272,453 | +0.07(+0.14%) |
Jun 03, 2021 | 49.29 | 49.36 | 48.85 | 48.97 | 1,230,914 | -0.59(-1.19%) |
Jun 02, 2021 | 49.87 | 50.09 | 49.34 | 49.56 | 1,472,844 | -0.30(-0.60%) |