Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.32 | 49.83 | 48.92 | 49.12 | 11,869,639 | -0.59(-1.19%) |
Aug 30, 2021 | 50.41 | 50.55 | 49.70 | 49.72 | 5,469,707 | -0.48(-0.95%) |
Aug 27, 2021 | 49.35 | 50.53 | 49.11 | 50.19 | 7,403,551 | +1.42(+2.92%) |
Aug 26, 2021 | 49.32 | 49.62 | 48.61 | 48.77 | 5,888,356 | -0.79(-1.59%) |
Aug 25, 2021 | 49.05 | 49.88 | 48.70 | 49.56 | 6,924,152 | +0.54(+1.10%) |
Aug 24, 2021 | 48.81 | 49.26 | 48.33 | 49.02 | 7,056,426 | +0.55(+1.13%) |
Aug 23, 2021 | 47.90 | 48.77 | 47.79 | 48.47 | 9,067,997 | +1.79(+3.83%) |
Aug 20, 2021 | 45.89 | 46.88 | 45.64 | 46.68 | 7,990,175 | +0.29(+0.63%) |
Aug 19, 2021 | 46.59 | 46.86 | 45.48 | 46.39 | 12,780,947 | -0.96(-2.04%) |
Aug 18, 2021 | 48.11 | 48.71 | 47.29 | 47.35 | 7,514,896 | -0.88(-1.82%) |
Aug 17, 2021 | 48.13 | 49.04 | 47.99 | 48.23 | 7,367,044 | -0.26(-0.53%) |
Aug 16, 2021 | 48.85 | 49.17 | 48.30 | 48.49 | 8,438,464 | -1.03(-2.07%) |
Aug 13, 2021 | 50.38 | 50.63 | 49.41 | 49.51 | 8,364,889 | -0.95(-1.88%) |
Aug 12, 2021 | 50.55 | 50.94 | 50.01 | 50.46 | 5,347,903 | -0.13(-0.26%) |
Aug 11, 2021 | 49.88 | 50.74 | 49.49 | 50.59 | 6,863,671 | +0.63(+1.26%) |
Aug 10, 2021 | 49.41 | 50.22 | 49.33 | 49.96 | 7,666,196 | +0.91(+1.86%) |
Aug 09, 2021 | 49.25 | 49.69 | 48.86 | 49.05 | 6,114,018 | -0.93(-1.86%) |
Aug 06, 2021 | 50.06 | 50.57 | 49.63 | 49.98 | 5,696,311 | +0.49(+0.98%) |
Aug 05, 2021 | 49.06 | 50.09 | 48.70 | 49.49 | 7,429,012 | +0.90(+1.86%) |
Aug 04, 2021 | 48.95 | 49.98 | 48.57 | 48.59 | 8,625,926 | -1.51(-3.02%) |
Aug 03, 2021 | 48.73 | 50.22 | 48.22 | 50.11 | 11,178,068 | +1.11(+2.28%) |
Aug 02, 2021 | 50.01 | 51.10 | 48.95 | 48.99 | 9,571,240 | -0.60(-1.21%) |
Jul 30, 2021 | 50.21 | 50.34 | 49.29 | 49.59 | 9,789,518 | -0.90(-1.79%) |
Jul 29, 2021 | 50.80 | 51.17 | 50.30 | 50.49 | 7,128,279 | +0.32(+0.63%) |
Jul 28, 2021 | 49.96 | 50.56 | 49.37 | 50.18 | 6,971,487 | +0.34(+0.69%) |
Jul 27, 2021 | 49.68 | 50.09 | 48.96 | 49.83 | 8,325,078 | -0.48(-0.95%) |
Jul 26, 2021 | 49.28 | 50.73 | 49.16 | 50.31 | 9,897,929 | +1.35(+2.76%) |
Jul 23, 2021 | 49.54 | 49.79 | 48.42 | 48.96 | 12,009,338 | -0.80(-1.60%) |
Jul 22, 2021 | 50.06 | 50.23 | 49.32 | 49.75 | 7,705,160 | -0.31(-0.61%) |
Jul 21, 2021 | 48.93 | 50.41 | 48.82 | 50.06 | 10,680,423 | +2.24(+4.68%) |
Jul 20, 2021 | 46.97 | 48.50 | 46.78 | 47.82 | 10,657,308 | +0.68(+1.43%) |
Jul 19, 2021 | 46.91 | 47.67 | 46.37 | 47.14 | 15,201,134 | -1.58(-3.24%) |
Jul 16, 2021 | 50.66 | 50.83 | 48.55 | 48.72 | 10,030,166 | -1.39(-2.77%) |
Jul 15, 2021 | 50.04 | 51.11 | 49.86 | 50.11 | 9,934,607 | -0.52(-1.02%) |
Jul 14, 2021 | 52.58 | 53.21 | 50.34 | 50.63 | 9,669,778 | -1.57(-3.01%) |
Jul 13, 2021 | 52.23 | 52.67 | 51.62 | 52.20 | 7,415,224 | -0.30(-0.57%) |
Jul 12, 2021 | 51.72 | 53.06 | 51.56 | 52.50 | 6,906,297 | -0.29(-0.55%) |
Jul 09, 2021 | 52.46 | 53.08 | 52.10 | 52.79 | 7,943,559 | +0.81(+1.55%) |
Jul 08, 2021 | 51.14 | 52.36 | 50.91 | 51.98 | 12,018,807 | +0.18(+0.34%) |
Jul 07, 2021 | 52.67 | 53.36 | 51.48 | 51.81 | 9,385,496 | -1.11(-2.11%) |
Jul 06, 2021 | 55.12 | 55.21 | 52.86 | 52.92 | 13,325,966 | -2.17(-3.94%) |
Jul 02, 2021 | 54.83 | 55.46 | 54.07 | 55.09 | 8,698,182 | -0.11(-0.21%) |
Jul 01, 2021 | 55.04 | 55.81 | 54.74 | 55.20 | 13,255,765 | +1.74(+3.25%) |
Jun 30, 2021 | 53.10 | 53.50 | 52.51 | 53.46 | 10,604,595 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,271 | -0.47(-0.91%) |
Jun 28, 2021 | 53.66 | 53.66 | 52.12 | 52.31 | 8,710,749 | -1.51(-2.81%) |
Jun 25, 2021 | 54.17 | 54.21 | 53.57 | 53.82 | 9,225,849 | -0.07(-0.13%) |
Jun 24, 2021 | 53.53 | 54.00 | 52.96 | 53.90 | 7,317,643 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.74 | 53.33 | 53.34 | 9,321,790 | -0.03(-0.05%) |
Jun 22, 2021 | 52.81 | 53.66 | 52.36 | 53.37 | 7,672,926 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,378,613 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.51 | 21,168,122 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.81 | 15,567,494 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.24 | 53.17 | 53.67 | 11,100,769 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.09 | 53.70 | 8,923,971 | +0.75(+1.43%) |
Jun 14, 2021 | 53.25 | 53.61 | 52.54 | 52.95 | 8,821,298 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.65 | 9,245,897 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.80 | 52.04 | 52.82 | 10,702,358 | +0.43(+0.82%) |
Jun 09, 2021 | 53.23 | 53.45 | 52.31 | 52.39 | 8,010,952 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.09 | 8,366,273 | +0.58(+1.10%) |
Jun 07, 2021 | 52.51 | 53.14 | 52.31 | 52.51 | 6,155,483 | -0.04(-0.07%) |
Jun 04, 2021 | 52.52 | 52.79 | 51.71 | 52.54 | 7,409,360 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,431,345 | +0.42(+0.81%) |
Jun 02, 2021 | 51.50 | 52.16 | 50.69 | 51.79 | 6,948,253 | +0.63(+1.24%) |