Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.97 | 44.11 | 42.79 | 43.91 | 9,789,233 | +1.15(+2.69%) |
Aug 30, 2021 | 43.38 | 43.60 | 42.61 | 42.76 | 5,550,389 | -0.46(-1.07%) |
Aug 27, 2021 | 42.37 | 43.36 | 42.32 | 43.22 | 7,478,640 | +0.88(+2.07%) |
Aug 26, 2021 | 42.43 | 43.42 | 41.98 | 42.35 | 8,298,010 | -0.22(-0.51%) |
Aug 25, 2021 | 42.20 | 42.69 | 41.43 | 42.56 | 11,797,311 | +0.51(+1.22%) |
Aug 24, 2021 | 40.25 | 42.16 | 40.15 | 42.05 | 24,580,366 | +2.94(+7.53%) |
Aug 23, 2021 | 37.94 | 39.15 | 37.59 | 39.11 | 13,207,700 | +2.15(+5.81%) |
Aug 20, 2021 | 36.14 | 37.20 | 36.03 | 36.96 | 9,037,112 | +0.77(+2.12%) |
Aug 19, 2021 | 37.40 | 37.42 | 35.85 | 36.19 | 20,127,790 | -1.53(-4.04%) |
Aug 18, 2021 | 38.10 | 38.44 | 37.53 | 37.72 | 7,039,100 | -0.31(-0.83%) |
Aug 17, 2021 | 38.29 | 38.43 | 37.58 | 38.03 | 8,292,580 | -0.70(-1.80%) |
Aug 16, 2021 | 39.02 | 39.19 | 38.45 | 38.73 | 7,085,708 | -0.60(-1.53%) |
Aug 13, 2021 | 40.10 | 40.16 | 39.20 | 39.33 | 5,619,666 | -0.82(-2.03%) |
Aug 12, 2021 | 40.50 | 40.55 | 39.80 | 40.15 | 6,024,119 | -0.20(-0.49%) |
Aug 11, 2021 | 40.26 | 40.51 | 39.76 | 40.35 | 7,101,045 | +0.02(+0.05%) |
Aug 10, 2021 | 40.09 | 40.62 | 39.85 | 40.33 | 6,558,929 | +0.32(+0.81%) |
Aug 09, 2021 | 40.20 | 40.21 | 38.88 | 40.00 | 8,286,508 | -0.23(-0.56%) |
Aug 06, 2021 | 40.34 | 40.87 | 39.99 | 40.23 | 7,042,307 | +0.10(+0.25%) |
Aug 05, 2021 | 38.51 | 40.48 | 38.46 | 40.13 | 11,883,553 | +1.88(+4.91%) |
Aug 04, 2021 | 39.20 | 39.77 | 38.13 | 38.25 | 11,905,028 | -1.25(-3.16%) |
Aug 03, 2021 | 40.72 | 40.82 | 38.92 | 39.50 | 16,436,375 | -1.36(-3.32%) |
Aug 02, 2021 | 42.22 | 42.48 | 40.80 | 40.86 | 11,144,764 | -0.83(-1.98%) |
Jul 30, 2021 | 41.93 | 42.96 | 41.54 | 41.69 | 7,840,707 | -0.63(-1.49%) |
Jul 29, 2021 | 43.89 | 44.06 | 42.23 | 42.32 | 16,536,317 | -1.50(-3.41%) |
Jul 28, 2021 | 43.57 | 44.46 | 42.96 | 43.81 | 13,323,894 | +0.88(+2.04%) |
Jul 27, 2021 | 43.89 | 44.35 | 42.46 | 42.94 | 11,993,841 | -1.70(-3.81%) |
Jul 26, 2021 | 44.63 | 44.71 | 43.50 | 44.64 | 13,471,018 | -0.41(-0.92%) |
Jul 23, 2021 | 46.32 | 46.78 | 44.98 | 45.05 | 11,878,812 | -1.43(-3.07%) |
Jul 22, 2021 | 47.21 | 47.29 | 46.04 | 46.48 | 13,586,038 | -2.17(-4.45%) |
Jul 21, 2021 | 47.45 | 48.85 | 47.31 | 48.64 | 7,615,131 | +1.61(+3.43%) |
Jul 20, 2021 | 46.43 | 47.44 | 46.05 | 47.03 | 6,938,301 | +0.43(+0.93%) |
Jul 19, 2021 | 45.63 | 47.20 | 45.43 | 46.60 | 7,113,586 | -0.47(-1.00%) |
Jul 16, 2021 | 49.00 | 49.06 | 46.98 | 47.07 | 6,564,044 | -1.59(-3.28%) |
Jul 15, 2021 | 48.89 | 49.15 | 48.25 | 48.66 | 4,704,088 | -0.67(-1.36%) |
Jul 14, 2021 | 49.88 | 50.27 | 49.17 | 49.33 | 3,691,765 | -0.36(-0.73%) |
Jul 13, 2021 | 49.84 | 50.15 | 49.38 | 49.70 | 4,112,165 | -0.52(-1.04%) |
Jul 12, 2021 | 49.86 | 50.45 | 49.63 | 50.22 | 3,594,071 | -0.31(-0.60%) |
Jul 09, 2021 | 49.99 | 50.86 | 49.73 | 50.52 | 4,466,417 | +1.06(+2.15%) |
Jul 08, 2021 | 49.01 | 50.16 | 48.72 | 49.46 | 6,619,795 | -0.59(-1.18%) |
Jul 07, 2021 | 51.18 | 51.18 | 49.50 | 50.05 | 5,083,811 | -0.67(-1.32%) |
Jul 06, 2021 | 52.18 | 52.30 | 50.61 | 50.72 | 4,289,095 | -1.52(-2.90%) |
Jul 02, 2021 | 52.35 | 52.41 | 51.72 | 52.24 | 4,247,861 | -0.06(-0.11%) |
Jul 01, 2021 | 52.02 | 52.72 | 51.96 | 52.30 | 5,393,699 | +0.43(+0.84%) |
Jun 30, 2021 | 51.13 | 52.17 | 51.03 | 51.86 | 9,551,653 | +1.49(+2.95%) |
Jun 29, 2021 | 50.71 | 51.15 | 50.27 | 50.38 | 4,412,651 | -0.19(-0.37%) |
Jun 28, 2021 | 51.43 | 51.57 | 50.21 | 50.56 | 6,915,440 | -1.29(-2.49%) |
Jun 25, 2021 | 51.18 | 52.22 | 51.02 | 51.85 | 12,647,176 | +0.75(+1.46%) |
Jun 24, 2021 | 52.99 | 52.99 | 50.54 | 51.11 | 17,460,620 | -1.43(-2.72%) |
Jun 23, 2021 | 52.72 | 53.03 | 52.09 | 52.53 | 7,311,415 | -0.23(-0.43%) |
Jun 22, 2021 | 53.15 | 53.22 | 52.61 | 52.76 | 6,450,408 | -0.95(-1.78%) |
Jun 21, 2021 | 52.62 | 53.81 | 51.97 | 53.71 | 4,663,615 | +1.55(+2.96%) |
Jun 18, 2021 | 52.37 | 52.86 | 52.09 | 52.17 | 7,862,729 | -1.12(-2.11%) |
Jun 17, 2021 | 53.86 | 54.73 | 53.27 | 53.29 | 6,323,718 | -0.23(-0.42%) |
Jun 16, 2021 | 53.65 | 54.19 | 53.03 | 53.52 | 4,107,366 | +0.08(+0.15%) |
Jun 15, 2021 | 53.30 | 53.70 | 52.88 | 53.44 | 7,216,591 | +0.14(+0.26%) |
Jun 14, 2021 | 54.76 | 54.92 | 53.25 | 53.30 | 5,918,291 | -1.46(-2.66%) |
Jun 11, 2021 | 54.52 | 54.78 | 53.98 | 54.76 | 2,894,804 | +0.24(+0.43%) |
Jun 10, 2021 | 54.13 | 54.72 | 53.72 | 54.52 | 6,695,245 | +0.30(+0.54%) |
Jun 09, 2021 | 55.13 | 55.37 | 54.08 | 54.23 | 6,808,959 | -0.82(-1.48%) |
Jun 08, 2021 | 55.97 | 56.00 | 54.58 | 55.04 | 6,843,121 | -0.59(-1.06%) |
Jun 07, 2021 | 55.39 | 55.64 | 55.11 | 55.63 | 3,930,237 | +0.00(+0.00%) |
Jun 04, 2021 | 56.31 | 56.40 | 55.11 | 55.63 | 5,854,082 | -0.24(-0.42%) |
Jun 03, 2021 | 57.45 | 57.71 | 55.85 | 55.87 | 6,259,358 | -2.13(-3.67%) |
Jun 02, 2021 | 58.66 | 58.66 | 57.47 | 58.00 | 5,224,302 | -0.28(-0.47%) |