Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.57 | 49.95 | 49.38 | 49.86 | 1,982,333 | +0.33(+0.66%) |
Aug 30, 2021 | 49.24 | 49.55 | 49.09 | 49.54 | 1,333,514 | +0.30(+0.60%) |
Aug 27, 2021 | 49.07 | 49.45 | 49.04 | 49.24 | 1,441,055 | +0.36(+0.73%) |
Aug 26, 2021 | 48.86 | 49.05 | 48.60 | 48.89 | 673,795 | +0.10(+0.20%) |
Aug 25, 2021 | 48.67 | 49.15 | 48.40 | 48.79 | 750,602 | +0.09(+0.18%) |
Aug 24, 2021 | 49.06 | 49.22 | 48.58 | 48.70 | 1,382,304 | -0.25(-0.50%) |
Aug 23, 2021 | 49.58 | 49.74 | 48.85 | 48.95 | 1,317,551 | -0.53(-1.08%) |
Aug 20, 2021 | 49.08 | 49.76 | 48.78 | 49.48 | 718,768 | +0.24(+0.48%) |
Aug 19, 2021 | 49.17 | 49.71 | 48.90 | 49.24 | 1,817,812 | -0.17(-0.34%) |
Aug 18, 2021 | 49.55 | 49.80 | 49.26 | 49.41 | 899,432 | -0.31(-0.62%) |
Aug 17, 2021 | 49.63 | 49.90 | 49.25 | 49.72 | 1,248,779 | -0.15(-0.30%) |
Aug 16, 2021 | 49.49 | 50.02 | 49.49 | 49.86 | 1,490,857 | +0.38(+0.78%) |
Aug 13, 2021 | 49.21 | 49.51 | 49.01 | 49.48 | 1,917,629 | +0.50(+1.03%) |
Aug 12, 2021 | 48.84 | 48.99 | 48.52 | 48.98 | 766,734 | +0.23(+0.47%) |
Aug 11, 2021 | 48.33 | 48.85 | 48.25 | 48.75 | 1,004,917 | +0.59(+1.23%) |
Aug 10, 2021 | 48.42 | 48.56 | 48.12 | 48.16 | 687,202 | -0.37(-0.75%) |
Aug 09, 2021 | 48.47 | 48.79 | 48.34 | 48.52 | 1,617,662 | -0.15(-0.30%) |
Aug 06, 2021 | 49.02 | 49.02 | 48.48 | 48.67 | 938,957 | -0.01(-0.02%) |
Aug 05, 2021 | 48.06 | 48.76 | 48.06 | 48.68 | 1,272,212 | +0.51(+1.07%) |
Aug 04, 2021 | 48.40 | 48.54 | 48.15 | 48.17 | 1,093,250 | -0.23(-0.47%) |
Aug 03, 2021 | 48.36 | 48.77 | 47.90 | 48.39 | 1,137,016 | +0.16(+0.33%) |
Aug 02, 2021 | 48.65 | 49.12 | 48.21 | 48.24 | 1,143,148 | -0.09(-0.18%) |
Jul 30, 2021 | 48.50 | 49.24 | 48.24 | 48.32 | 1,290,665 | +0.08(+0.16%) |
Jul 29, 2021 | 48.47 | 48.80 | 48.24 | 48.24 | 762,554 | -0.13(-0.27%) |
Jul 28, 2021 | 48.93 | 48.93 | 48.30 | 48.37 | 1,142,262 | -0.31(-0.63%) |
Jul 27, 2021 | 48.23 | 48.99 | 48.20 | 48.68 | 2,668,960 | +0.17(+0.35%) |
Jul 26, 2021 | 48.36 | 48.78 | 48.28 | 48.51 | 2,486,372 | -0.04(-0.08%) |
Jul 23, 2021 | 48.26 | 48.61 | 48.14 | 48.55 | 1,474,926 | +0.43(+0.90%) |
Jul 22, 2021 | 48.24 | 48.27 | 47.87 | 48.12 | 1,208,418 | -0.21(-0.43%) |
Jul 21, 2021 | 48.51 | 48.79 | 48.30 | 48.32 | 1,699,779 | +0.02(+0.04%) |
Jul 20, 2021 | 47.46 | 48.59 | 47.42 | 48.30 | 3,344,320 | +1.02(+2.15%) |
Jul 19, 2021 | 47.27 | 47.40 | 46.81 | 47.29 | 2,591,066 | -0.48(-1.01%) |
Jul 16, 2021 | 47.55 | 48.05 | 47.55 | 47.77 | 2,306,490 | +0.31(+0.64%) |
Jul 15, 2021 | 47.15 | 47.50 | 47.07 | 47.47 | 1,975,616 | +0.34(+0.71%) |
Jul 14, 2021 | 46.92 | 47.31 | 46.71 | 47.13 | 1,505,561 | +0.31(+0.65%) |
Jul 13, 2021 | 47.15 | 47.40 | 46.47 | 46.82 | 1,647,156 | -0.44(-0.94%) |
Jul 12, 2021 | 47.00 | 47.47 | 46.80 | 47.27 | 1,379,257 | +0.26(+0.55%) |
Jul 09, 2021 | 46.52 | 47.06 | 46.35 | 47.01 | 1,649,083 | +0.81(+1.75%) |
Jul 08, 2021 | 46.07 | 46.65 | 45.95 | 46.20 | 2,228,083 | -0.30(-0.64%) |
Jul 07, 2021 | 46.36 | 46.73 | 46.00 | 46.50 | 1,803,284 | +0.09(+0.19%) |
Jul 06, 2021 | 45.78 | 46.56 | 45.58 | 46.41 | 1,964,250 | +0.55(+1.21%) |
Jul 02, 2021 | 45.73 | 46.15 | 45.62 | 45.86 | 1,386,275 | +0.36(+0.78%) |
Jul 01, 2021 | 45.28 | 46.06 | 44.75 | 45.50 | 2,655,529 | +0.18(+0.39%) |
Jun 30, 2021 | 46.06 | 46.42 | 45.25 | 45.32 | 2,059,523 | -0.59(-1.29%) |
Jun 29, 2021 | 45.90 | 46.30 | 45.73 | 45.92 | 2,037,524 | +0.15(+0.33%) |
Jun 28, 2021 | 46.12 | 46.17 | 45.59 | 45.77 | 2,571,443 | -0.28(-0.62%) |
Jun 25, 2021 | 45.47 | 46.11 | 45.41 | 46.05 | 1,546,086 | +0.66(+1.46%) |
Jun 24, 2021 | 45.86 | 45.86 | 45.29 | 45.39 | 1,196,163 | -0.30(-0.66%) |
Jun 23, 2021 | 45.63 | 46.01 | 45.52 | 45.69 | 1,033,571 | +0.05(+0.11%) |
Jun 22, 2021 | 46.00 | 46.08 | 45.62 | 45.64 | 1,690,952 | -0.43(-0.93%) |
Jun 21, 2021 | 45.31 | 46.23 | 45.18 | 46.07 | 1,467,099 | +1.06(+2.34%) |
Jun 18, 2021 | 45.79 | 46.05 | 45.01 | 45.01 | 2,731,126 | -1.06(-2.29%) |
Jun 17, 2021 | 46.24 | 46.46 | 45.85 | 46.07 | 1,470,754 | -0.20(-0.42%) |
Jun 16, 2021 | 47.25 | 47.43 | 46.25 | 46.26 | 2,726,706 | -0.85(-1.80%) |
Jun 15, 2021 | 47.88 | 47.88 | 47.11 | 47.11 | 1,186,475 | -0.71(-1.49%) |
Jun 14, 2021 | 47.79 | 48.01 | 47.54 | 47.83 | 2,300,307 | +0.10(+0.20%) |
Jun 11, 2021 | 47.97 | 48.12 | 47.36 | 47.73 | 3,320,836 | -0.41(-0.85%) |
Jun 10, 2021 | 48.14 | 48.34 | 47.91 | 48.14 | 1,607,407 | -0.01(-0.02%) |
Jun 09, 2021 | 48.06 | 48.32 | 47.90 | 48.15 | 797,300 | +0.42(+0.88%) |
Jun 08, 2021 | 47.81 | 48.14 | 47.73 | 47.73 | 1,514,369 | +0.04(+0.08%) |
Jun 07, 2021 | 47.92 | 48.16 | 47.69 | 47.69 | 1,832,052 | -0.04(-0.08%) |
Jun 04, 2021 | 47.85 | 47.88 | 47.35 | 47.73 | 1,277,516 | +0.10(+0.21%) |
Jun 03, 2021 | 47.87 | 47.95 | 47.44 | 47.63 | 2,558,322 | -0.31(-0.65%) |
Jun 02, 2021 | 47.33 | 47.95 | 47.14 | 47.95 | 2,650,660 | +0.76(+1.62%) |