Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.32 | 50.11 | 49.30 | 49.96 | 3,221,845 | +0.60(+1.21%) |
Aug 30, 2021 | 50.15 | 50.16 | 49.29 | 49.36 | 2,276,457 | -0.63(-1.26%) |
Aug 27, 2021 | 49.31 | 50.16 | 49.31 | 50.00 | 1,962,115 | +0.88(+1.79%) |
Aug 26, 2021 | 49.46 | 49.46 | 48.99 | 49.11 | 1,531,903 | -0.33(-0.67%) |
Aug 25, 2021 | 48.84 | 49.74 | 48.69 | 49.45 | 1,668,205 | +0.47(+0.95%) |
Aug 24, 2021 | 48.76 | 49.18 | 48.65 | 48.98 | 1,315,478 | +0.37(+0.77%) |
Aug 23, 2021 | 49.11 | 49.11 | 48.36 | 48.61 | 2,417,459 | -0.25(-0.51%) |
Aug 20, 2021 | 48.26 | 49.15 | 48.11 | 48.86 | 1,740,878 | +0.50(+1.03%) |
Aug 19, 2021 | 48.25 | 48.77 | 47.93 | 48.36 | 1,853,417 | -0.32(-0.67%) |
Aug 18, 2021 | 48.72 | 49.63 | 48.59 | 48.68 | 2,021,543 | -0.32(-0.66%) |
Aug 17, 2021 | 49.32 | 49.33 | 48.47 | 49.01 | 2,360,848 | -0.45(-0.91%) |
Aug 16, 2021 | 49.01 | 49.58 | 48.36 | 49.46 | 2,718,860 | +0.22(+0.44%) |
Aug 13, 2021 | 49.53 | 49.63 | 49.05 | 49.24 | 2,023,609 | -0.16(-0.32%) |
Aug 12, 2021 | 49.49 | 49.62 | 48.83 | 49.40 | 2,496,850 | -0.12(-0.23%) |
Aug 11, 2021 | 49.40 | 49.73 | 49.15 | 49.51 | 2,842,256 | +0.36(+0.74%) |
Aug 10, 2021 | 48.37 | 49.64 | 48.34 | 49.15 | 3,425,389 | +0.82(+1.69%) |
Aug 09, 2021 | 47.72 | 48.69 | 47.56 | 48.33 | 5,401,862 | +0.61(+1.28%) |
Aug 06, 2021 | 47.57 | 48.02 | 47.45 | 47.72 | 2,098,615 | +0.39(+0.82%) |
Aug 05, 2021 | 47.87 | 48.17 | 47.20 | 47.33 | 2,420,564 | -0.25(-0.52%) |
Aug 04, 2021 | 48.16 | 48.23 | 47.52 | 47.58 | 1,905,372 | -0.82(-1.69%) |
Aug 03, 2021 | 47.60 | 48.60 | 47.15 | 48.40 | 2,527,619 | +0.99(+2.09%) |
Aug 02, 2021 | 47.78 | 48.74 | 47.31 | 47.41 | 2,622,087 | -0.21(-0.43%) |
Jul 30, 2021 | 47.68 | 48.17 | 47.12 | 47.61 | 4,202,417 | -0.23(-0.48%) |
Jul 29, 2021 | 48.01 | 48.01 | 46.78 | 47.85 | 4,073,793 | -0.38(-0.79%) |
Jul 28, 2021 | 48.32 | 48.71 | 47.91 | 48.22 | 2,941,247 | -0.20(-0.41%) |
Jul 27, 2021 | 48.18 | 48.81 | 47.42 | 48.42 | 2,272,755 | +0.25(+0.51%) |
Jul 26, 2021 | 47.89 | 48.37 | 47.76 | 48.17 | 3,035,398 | +0.30(+0.62%) |
Jul 23, 2021 | 47.85 | 48.00 | 47.43 | 47.88 | 1,869,727 | +0.18(+0.38%) |
Jul 22, 2021 | 48.27 | 48.37 | 47.53 | 47.70 | 1,721,389 | -0.50(-1.04%) |
Jul 21, 2021 | 48.48 | 48.64 | 48.16 | 48.20 | 2,809,031 | +0.18(+0.38%) |
Jul 20, 2021 | 47.73 | 48.76 | 47.62 | 48.02 | 3,196,823 | +0.40(+0.83%) |
Jul 19, 2021 | 47.98 | 48.21 | 47.09 | 47.62 | 3,474,617 | -1.12(-2.30%) |
Jul 16, 2021 | 49.58 | 49.77 | 48.67 | 48.74 | 3,224,463 | -0.63(-1.27%) |
Jul 15, 2021 | 50.19 | 50.51 | 49.16 | 49.37 | 4,696,198 | -1.29(-2.54%) |
Jul 14, 2021 | 50.64 | 51.13 | 50.55 | 50.66 | 2,203,966 | +0.01(+0.02%) |
Jul 13, 2021 | 51.27 | 51.41 | 50.45 | 50.65 | 1,677,051 | -0.65(-1.27%) |
Jul 12, 2021 | 50.91 | 51.51 | 50.40 | 51.30 | 2,670,822 | -0.01(-0.02%) |
Jul 09, 2021 | 51.25 | 51.69 | 51.12 | 51.31 | 2,131,073 | +0.75(+1.48%) |
Jul 08, 2021 | 50.12 | 51.06 | 49.77 | 50.56 | 2,740,483 | -0.07(-0.15%) |
Jul 07, 2021 | 49.46 | 50.85 | 49.42 | 50.63 | 3,199,183 | +0.86(+1.72%) |
Jul 06, 2021 | 50.47 | 50.65 | 49.28 | 49.77 | 2,769,786 | -0.77(-1.53%) |
Jul 02, 2021 | 50.70 | 50.70 | 50.05 | 50.55 | 2,129,838 | -0.13(-0.26%) |
Jul 01, 2021 | 50.87 | 51.11 | 50.34 | 50.68 | 2,492,572 | +0.14(+0.28%) |
Jun 30, 2021 | 49.90 | 50.63 | 49.84 | 50.54 | 2,183,521 | +0.51(+1.02%) |
Jun 29, 2021 | 50.38 | 50.87 | 49.79 | 50.03 | 1,615,095 | -0.02(-0.03%) |
Jun 28, 2021 | 50.36 | 50.52 | 49.78 | 50.05 | 2,870,147 | +0.02(+0.05%) |
Jun 25, 2021 | 50.21 | 50.71 | 49.95 | 50.02 | 2,836,908 | -0.08(-0.16%) |
Jun 24, 2021 | 50.41 | 50.43 | 49.75 | 50.10 | 1,913,082 | -0.01(-0.02%) |
Jun 23, 2021 | 50.33 | 50.54 | 49.96 | 50.11 | 1,782,119 | -0.22(-0.44%) |
Jun 22, 2021 | 50.43 | 50.71 | 50.01 | 50.33 | 1,993,690 | +0.02(+0.03%) |
Jun 21, 2021 | 49.34 | 50.55 | 49.25 | 50.32 | 2,635,984 | +1.49(+3.06%) |
Jun 18, 2021 | 48.89 | 49.30 | 48.66 | 48.83 | 6,528,704 | -0.82(-1.66%) |
Jun 17, 2021 | 51.30 | 51.35 | 48.97 | 49.65 | 4,156,744 | -1.65(-3.21%) |
Jun 16, 2021 | 51.95 | 52.07 | 50.98 | 51.30 | 2,073,462 | -0.79(-1.52%) |
Jun 15, 2021 | 51.37 | 52.54 | 51.27 | 52.09 | 3,392,835 | +0.73(+1.43%) |
Jun 14, 2021 | 52.56 | 52.72 | 51.17 | 51.36 | 3,425,827 | -1.11(-2.12%) |
Jun 11, 2021 | 52.45 | 52.59 | 51.84 | 52.47 | 2,867,492 | +0.68(+1.30%) |
Jun 10, 2021 | 52.60 | 52.76 | 51.74 | 51.79 | 1,982,545 | -0.37(-0.71%) |
Jun 09, 2021 | 52.74 | 52.96 | 52.12 | 52.16 | 2,443,770 | -0.72(-1.36%) |
Jun 08, 2021 | 52.43 | 53.07 | 52.11 | 52.88 | 2,143,073 | +0.35(+0.66%) |
Jun 07, 2021 | 53.49 | 53.57 | 52.37 | 52.54 | 3,543,710 | -0.76(-1.42%) |
Jun 04, 2021 | 53.29 | 53.81 | 53.00 | 53.29 | 2,863,901 | +0.38(+0.72%) |
Jun 03, 2021 | 52.11 | 53.13 | 51.93 | 52.91 | 3,007,310 | +0.79(+1.52%) |
Jun 02, 2021 | 52.75 | 52.75 | 51.98 | 52.12 | 2,368,062 | -0.49(-0.94%) |