Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.82 | 49.12 | 48.35 | 48.89 | 6,550,527 | +0.23(+0.48%) |
Aug 30, 2021 | 49.70 | 49.78 | 48.59 | 48.66 | 3,730,470 | -1.01(-2.04%) |
Aug 27, 2021 | 48.97 | 49.78 | 48.86 | 49.67 | 4,386,180 | +0.85(+1.74%) |
Aug 26, 2021 | 49.37 | 49.60 | 48.76 | 48.82 | 3,538,998 | -0.50(-1.01%) |
Aug 25, 2021 | 48.84 | 49.75 | 48.58 | 49.32 | 3,140,470 | +0.73(+1.50%) |
Aug 24, 2021 | 48.04 | 48.69 | 48.03 | 48.59 | 2,811,664 | +0.54(+1.12%) |
Aug 23, 2021 | 47.98 | 48.30 | 47.91 | 48.05 | 3,136,221 | +0.43(+0.90%) |
Aug 20, 2021 | 47.03 | 47.64 | 46.80 | 47.62 | 3,915,313 | +0.46(+0.98%) |
Aug 19, 2021 | 46.91 | 47.62 | 46.66 | 47.16 | 5,102,103 | -0.45(-0.94%) |
Aug 18, 2021 | 47.88 | 48.55 | 47.55 | 47.61 | 3,658,146 | -0.54(-1.12%) |
Aug 17, 2021 | 48.41 | 48.77 | 47.54 | 48.15 | 4,146,910 | -0.75(-1.54%) |
Aug 16, 2021 | 48.84 | 48.92 | 48.04 | 48.90 | 3,986,271 | -0.27(-0.54%) |
Aug 13, 2021 | 50.25 | 50.44 | 49.08 | 49.17 | 5,570,510 | -0.97(-1.93%) |
Aug 12, 2021 | 50.01 | 50.40 | 49.65 | 50.14 | 5,177,326 | +0.11(+0.22%) |
Aug 11, 2021 | 49.25 | 50.09 | 48.71 | 50.02 | 7,771,101 | +0.76(+1.55%) |
Aug 10, 2021 | 48.04 | 49.28 | 47.94 | 49.26 | 7,059,540 | +1.05(+2.19%) |
Aug 09, 2021 | 47.94 | 48.61 | 47.46 | 48.21 | 4,579,206 | +0.10(+0.21%) |
Aug 06, 2021 | 47.90 | 48.56 | 47.65 | 48.10 | 4,917,883 | +0.89(+1.89%) |
Aug 05, 2021 | 46.89 | 47.25 | 46.74 | 47.21 | 4,149,215 | +0.82(+1.76%) |
Aug 04, 2021 | 46.36 | 47.10 | 46.15 | 46.40 | 4,740,589 | -0.61(-1.30%) |
Aug 03, 2021 | 46.32 | 47.16 | 45.26 | 47.01 | 4,727,928 | +0.99(+2.16%) |
Aug 02, 2021 | 46.51 | 47.57 | 45.99 | 46.01 | 5,291,057 | -0.25(-0.53%) |
Jul 30, 2021 | 46.82 | 47.47 | 46.16 | 46.26 | 6,834,410 | -0.76(-1.61%) |
Jul 29, 2021 | 47.21 | 47.45 | 46.60 | 47.02 | 3,821,974 | +0.20(+0.44%) |
Jul 28, 2021 | 47.22 | 47.27 | 46.09 | 46.81 | 5,747,057 | +0.11(+0.24%) |
Jul 27, 2021 | 46.06 | 47.02 | 45.79 | 46.70 | 6,159,328 | +0.04(+0.09%) |
Jul 26, 2021 | 46.41 | 46.90 | 46.33 | 46.66 | 4,105,073 | +0.37(+0.81%) |
Jul 23, 2021 | 46.67 | 46.95 | 46.03 | 46.28 | 3,749,280 | +0.11(+0.24%) |
Jul 22, 2021 | 46.76 | 46.86 | 45.95 | 46.17 | 3,891,953 | -0.81(-1.72%) |
Jul 21, 2021 | 46.45 | 47.36 | 46.32 | 46.98 | 5,121,439 | +1.03(+2.24%) |
Jul 20, 2021 | 44.28 | 46.68 | 44.13 | 45.95 | 7,383,299 | +1.61(+3.62%) |
Jul 19, 2021 | 45.24 | 45.72 | 44.08 | 44.35 | 8,391,660 | -1.88(-4.06%) |
Jul 16, 2021 | 47.76 | 47.80 | 46.08 | 46.23 | 6,286,719 | -1.25(-2.63%) |
Jul 15, 2021 | 45.89 | 47.80 | 45.70 | 47.47 | 7,405,315 | +1.22(+2.63%) |
Jul 14, 2021 | 46.51 | 47.13 | 45.70 | 46.26 | 7,384,385 | -0.24(-0.51%) |
Jul 13, 2021 | 47.03 | 47.23 | 46.34 | 46.50 | 5,455,873 | -0.76(-1.60%) |
Jul 12, 2021 | 46.19 | 47.36 | 45.88 | 47.25 | 4,737,884 | +0.33(+0.71%) |
Jul 09, 2021 | 46.08 | 46.98 | 45.66 | 46.92 | 6,110,127 | +1.90(+4.21%) |
Jul 08, 2021 | 45.07 | 45.53 | 44.41 | 45.03 | 7,214,734 | -0.59(-1.30%) |
Jul 07, 2021 | 45.43 | 46.21 | 45.42 | 45.62 | 5,319,754 | -0.63(-1.36%) |
Jul 06, 2021 | 47.24 | 47.39 | 46.17 | 46.25 | 5,782,200 | -1.37(-2.87%) |
Jul 02, 2021 | 47.70 | 47.76 | 47.26 | 47.62 | 3,639,583 | -0.23(-0.48%) |
Jul 01, 2021 | 47.45 | 47.87 | 47.23 | 47.85 | 4,869,833 | +0.68(+1.44%) |
Jun 30, 2021 | 46.74 | 47.48 | 46.74 | 47.17 | 5,555,185 | +0.17(+0.36%) |
Jun 29, 2021 | 47.39 | 47.84 | 46.76 | 47.00 | 5,458,310 | +0.08(+0.16%) |
Jun 28, 2021 | 47.43 | 47.57 | 46.69 | 46.92 | 6,728,877 | -0.78(-1.64%) |
Jun 25, 2021 | 47.30 | 47.86 | 47.06 | 47.70 | 4,794,473 | +0.69(+1.46%) |
Jun 24, 2021 | 46.58 | 47.25 | 46.26 | 47.02 | 5,616,581 | +0.59(+1.26%) |
Jun 23, 2021 | 46.40 | 46.71 | 46.18 | 46.43 | 4,356,998 | +0.23(+0.50%) |
Jun 22, 2021 | 46.39 | 46.60 | 45.77 | 46.20 | 5,694,558 | -0.12(-0.26%) |
Jun 21, 2021 | 45.34 | 46.36 | 45.22 | 46.32 | 6,424,699 | +1.44(+3.20%) |
Jun 18, 2021 | 45.23 | 45.58 | 44.71 | 44.88 | 15,348,765 | -1.29(-2.80%) |
Jun 17, 2021 | 49.48 | 49.48 | 46.13 | 46.17 | 9,644,710 | -2.95(-6.00%) |
Jun 16, 2021 | 48.24 | 49.56 | 47.74 | 49.12 | 7,545,454 | +0.50(+1.03%) |
Jun 15, 2021 | 48.43 | 48.90 | 47.90 | 48.62 | 6,563,618 | +0.44(+0.92%) |
Jun 14, 2021 | 49.17 | 49.33 | 47.87 | 48.18 | 8,759,177 | -1.10(-2.24%) |
Jun 11, 2021 | 49.25 | 49.62 | 49.08 | 49.28 | 4,900,509 | +0.14(+0.28%) |
Jun 10, 2021 | 50.28 | 50.43 | 49.11 | 49.15 | 7,551,014 | -0.53(-1.06%) |
Jun 09, 2021 | 50.44 | 50.45 | 49.64 | 49.68 | 6,130,626 | -1.17(-2.31%) |
Jun 08, 2021 | 50.66 | 51.12 | 50.22 | 50.85 | 5,954,379 | -0.20(-0.38%) |
Jun 07, 2021 | 51.32 | 51.43 | 50.70 | 51.04 | 7,174,251 | -0.11(-0.22%) |
Jun 04, 2021 | 51.60 | 51.64 | 50.66 | 51.15 | 9,261,315 | -0.52(-1.00%) |
Jun 03, 2021 | 51.76 | 52.36 | 51.39 | 51.67 | 7,313,027 | +0.02(+0.03%) |
Jun 02, 2021 | 52.39 | 52.51 | 51.64 | 51.66 | 6,668,297 | -0.61(-1.17%) |