Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.36 | 48.62 | 47.86 | 48.17 | 1,162,583 | -0.13(-0.27%) |
Aug 30, 2021 | 49.00 | 49.15 | 48.28 | 48.30 | 672,265 | -0.45(-0.92%) |
Aug 27, 2021 | 48.19 | 49.23 | 47.90 | 48.75 | 1,308,654 | +0.86(+1.80%) |
Aug 26, 2021 | 48.64 | 48.85 | 47.74 | 47.89 | 959,552 | -0.74(-1.52%) |
Aug 25, 2021 | 48.34 | 48.93 | 48.19 | 48.63 | 663,611 | +0.35(+0.72%) |
Aug 24, 2021 | 47.15 | 48.42 | 47.02 | 48.28 | 918,326 | +1.11(+2.35%) |
Aug 23, 2021 | 47.30 | 47.55 | 47.02 | 47.17 | 612,329 | +0.49(+1.05%) |
Aug 20, 2021 | 46.05 | 46.93 | 45.76 | 46.68 | 1,695,618 | +0.49(+1.06%) |
Aug 19, 2021 | 46.78 | 47.06 | 45.73 | 46.19 | 1,029,751 | -1.32(-2.78%) |
Aug 18, 2021 | 48.21 | 48.55 | 47.50 | 47.51 | 437,200 | -0.79(-1.64%) |
Aug 17, 2021 | 48.21 | 48.70 | 47.61 | 48.30 | 556,047 | -0.53(-1.09%) |
Aug 16, 2021 | 49.34 | 49.57 | 48.45 | 48.83 | 1,296,768 | -0.83(-1.67%) |
Aug 13, 2021 | 50.00 | 50.34 | 49.53 | 49.66 | 1,207,897 | -0.25(-0.50%) |
Aug 12, 2021 | 49.50 | 50.00 | 49.33 | 49.91 | 1,009,836 | +0.21(+0.42%) |
Aug 11, 2021 | 49.59 | 50.00 | 49.05 | 49.70 | 2,411,118 | +0.37(+0.75%) |
Aug 10, 2021 | 48.50 | 49.34 | 48.20 | 49.33 | 1,742,620 | +1.00(+2.07%) |
Aug 09, 2021 | 47.75 | 48.57 | 47.41 | 48.33 | 1,617,593 | +0.28(+0.58%) |
Aug 06, 2021 | 48.45 | 49.10 | 47.64 | 48.05 | 4,345,539 | +0.04(+0.08%) |
Aug 05, 2021 | 47.39 | 48.03 | 46.87 | 48.01 | 2,651,898 | +2.14(+4.67%) |
Aug 04, 2021 | 46.32 | 47.03 | 45.86 | 45.87 | 1,590,276 | -0.94(-2.01%) |
Aug 03, 2021 | 45.99 | 46.97 | 45.38 | 46.81 | 1,898,241 | +0.96(+2.09%) |
Aug 02, 2021 | 46.09 | 47.12 | 45.67 | 45.85 | 2,426,024 | -0.03(-0.07%) |
Jul 30, 2021 | 46.40 | 46.52 | 45.59 | 45.88 | 2,698,648 | -0.65(-1.40%) |
Jul 29, 2021 | 46.19 | 48.15 | 45.38 | 46.53 | 3,692,760 | +1.29(+2.85%) |
Jul 28, 2021 | 45.26 | 45.94 | 45.04 | 45.24 | 1,611,176 | +0.32(+0.71%) |
Jul 27, 2021 | 44.98 | 45.15 | 44.52 | 44.92 | 632,085 | -0.50(-1.10%) |
Jul 26, 2021 | 45.23 | 45.64 | 45.18 | 45.42 | 418,363 | +0.22(+0.49%) |
Jul 23, 2021 | 45.33 | 45.33 | 44.84 | 45.20 | 325,042 | +0.17(+0.38%) |
Jul 22, 2021 | 45.61 | 45.76 | 45.01 | 45.03 | 667,260 | -0.66(-1.44%) |
Jul 21, 2021 | 44.41 | 45.78 | 44.30 | 45.69 | 860,447 | +1.44(+3.25%) |
Jul 20, 2021 | 42.74 | 44.60 | 42.63 | 44.25 | 847,136 | +1.51(+3.53%) |
Jul 19, 2021 | 42.93 | 43.37 | 42.02 | 42.74 | 1,247,712 | -1.14(-2.60%) |
Jul 16, 2021 | 45.20 | 45.23 | 43.86 | 43.88 | 680,273 | -0.71(-1.59%) |
Jul 15, 2021 | 44.46 | 45.06 | 44.10 | 44.59 | 732,766 | -0.26(-0.58%) |
Jul 14, 2021 | 45.91 | 46.23 | 44.56 | 44.85 | 842,649 | -0.78(-1.71%) |
Jul 13, 2021 | 46.27 | 46.59 | 45.62 | 45.63 | 430,307 | -0.83(-1.79%) |
Jul 12, 2021 | 46.00 | 46.51 | 45.62 | 46.46 | 738,445 | +0.22(+0.48%) |
Jul 09, 2021 | 45.96 | 46.59 | 45.91 | 46.24 | 871,862 | +0.88(+1.94%) |
Jul 08, 2021 | 44.98 | 45.81 | 44.36 | 45.36 | 815,738 | -0.43(-0.94%) |
Jul 07, 2021 | 45.53 | 46.15 | 45.38 | 45.79 | 943,153 | +0.10(+0.22%) |
Jul 06, 2021 | 46.98 | 46.99 | 44.92 | 45.69 | 1,193,143 | -1.29(-2.75%) |
Jul 02, 2021 | 46.86 | 47.28 | 46.47 | 46.98 | 1,459,294 | +0.33(+0.71%) |
Jul 01, 2021 | 46.00 | 46.74 | 45.92 | 46.65 | 2,285,282 | +0.84(+1.83%) |
Jun 30, 2021 | 45.14 | 45.98 | 45.14 | 45.81 | 662,025 | +0.34(+0.75%) |
Jun 29, 2021 | 46.01 | 46.22 | 45.27 | 45.47 | 490,310 | -0.38(-0.83%) |
Jun 28, 2021 | 46.52 | 46.52 | 45.70 | 45.85 | 593,847 | -0.65(-1.40%) |
Jun 25, 2021 | 46.02 | 46.60 | 45.88 | 46.50 | 1,408,624 | +0.75(+1.64%) |
Jun 24, 2021 | 45.48 | 45.93 | 45.11 | 45.75 | 554,266 | +0.43(+0.95%) |
Jun 23, 2021 | 45.43 | 46.10 | 45.28 | 45.32 | 1,112,416 | +0.09(+0.20%) |
Jun 22, 2021 | 44.64 | 45.43 | 44.15 | 45.23 | 1,483,967 | +0.55(+1.23%) |
Jun 21, 2021 | 43.90 | 44.70 | 43.85 | 44.68 | 1,473,841 | +1.16(+2.67%) |
Jun 18, 2021 | 44.03 | 44.48 | 43.47 | 43.52 | 1,961,821 | -1.22(-2.73%) |
Jun 17, 2021 | 45.83 | 45.91 | 44.05 | 44.74 | 1,631,749 | -1.08(-2.36%) |
Jun 16, 2021 | 45.88 | 46.23 | 45.49 | 45.82 | 838,468 | -0.39(-0.84%) |
Jun 15, 2021 | 46.04 | 46.26 | 45.62 | 46.21 | 973,574 | +0.16(+0.35%) |
Jun 14, 2021 | 46.54 | 46.78 | 45.58 | 46.05 | 1,861,530 | -0.53(-1.14%) |
Jun 11, 2021 | 46.23 | 46.66 | 46.03 | 46.58 | 1,464,621 | +0.64(+1.39%) |
Jun 10, 2021 | 45.46 | 46.01 | 45.23 | 45.94 | 1,564,693 | +0.64(+1.41%) |
Jun 09, 2021 | 46.25 | 46.35 | 45.30 | 45.30 | 877,356 | -0.83(-1.80%) |
Jun 08, 2021 | 45.02 | 46.16 | 44.95 | 46.13 | 1,720,092 | +1.01(+2.24%) |
Jun 07, 2021 | 45.85 | 46.16 | 45.01 | 45.12 | 1,413,200 | -0.68(-1.48%) |
Jun 04, 2021 | 45.23 | 46.06 | 45.20 | 45.80 | 2,451,630 | +0.79(+1.76%) |
Jun 03, 2021 | 45.12 | 45.45 | 44.54 | 45.01 | 2,097,058 | -0.22(-0.49%) |
Jun 02, 2021 | 45.58 | 45.58 | 44.88 | 45.23 | 1,260,036 | -0.13(-0.29%) |