Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.23 | 50.62 | 50.04 | 50.53 | 1,956,180 | +0.33(+0.66%) |
Aug 30, 2021 | 49.90 | 50.21 | 49.75 | 50.20 | 1,315,921 | +0.30(+0.60%) |
Aug 27, 2021 | 49.73 | 50.12 | 49.70 | 49.90 | 1,422,043 | +0.36(+0.73%) |
Aug 26, 2021 | 49.51 | 49.71 | 49.25 | 49.54 | 664,906 | +0.10(+0.20%) |
Aug 25, 2021 | 49.32 | 49.81 | 49.05 | 49.44 | 740,700 | +0.09(+0.18%) |
Aug 24, 2021 | 49.72 | 49.88 | 49.23 | 49.35 | 1,364,067 | -0.25(-0.50%) |
Aug 23, 2021 | 50.24 | 50.41 | 49.50 | 49.60 | 1,300,169 | -0.54(-1.08%) |
Aug 20, 2021 | 49.74 | 50.43 | 49.43 | 50.14 | 709,286 | +0.24(+0.48%) |
Aug 19, 2021 | 49.83 | 50.37 | 49.55 | 49.90 | 1,793,829 | -0.17(-0.34%) |
Aug 18, 2021 | 50.21 | 50.47 | 49.92 | 50.07 | 887,566 | -0.31(-0.62%) |
Aug 17, 2021 | 50.29 | 50.57 | 49.91 | 50.38 | 1,232,304 | -0.15(-0.30%) |
Aug 16, 2021 | 50.15 | 50.69 | 50.15 | 50.53 | 1,471,188 | +0.39(+0.78%) |
Aug 13, 2021 | 49.87 | 50.17 | 49.67 | 50.14 | 1,892,330 | +0.51(+1.03%) |
Aug 12, 2021 | 49.49 | 49.64 | 49.17 | 49.63 | 756,619 | +0.23(+0.47%) |
Aug 11, 2021 | 48.98 | 49.50 | 48.90 | 49.40 | 991,659 | +0.60(+1.23%) |
Aug 10, 2021 | 49.07 | 49.20 | 48.76 | 48.80 | 678,136 | -0.37(-0.75%) |
Aug 09, 2021 | 49.12 | 49.44 | 48.99 | 49.17 | 1,596,320 | -0.15(-0.30%) |
Aug 06, 2021 | 49.68 | 49.68 | 49.12 | 49.32 | 926,570 | -0.01(-0.02%) |
Aug 05, 2021 | 48.70 | 49.41 | 48.70 | 49.33 | 1,255,428 | +0.52(+1.07%) |
Aug 04, 2021 | 49.05 | 49.19 | 48.79 | 48.81 | 1,078,827 | -0.23(-0.47%) |
Aug 03, 2021 | 49.01 | 49.42 | 48.54 | 49.04 | 1,122,015 | +0.16(+0.33%) |
Aug 02, 2021 | 49.30 | 49.78 | 48.85 | 48.88 | 1,128,067 | -0.09(-0.18%) |
Jul 30, 2021 | 49.15 | 49.90 | 48.89 | 48.97 | 1,273,637 | +0.08(+0.16%) |
Jul 29, 2021 | 49.12 | 49.45 | 48.88 | 48.89 | 752,494 | -0.13(-0.27%) |
Jul 28, 2021 | 49.58 | 49.58 | 48.95 | 49.02 | 1,127,192 | -0.31(-0.63%) |
Jul 27, 2021 | 48.87 | 49.65 | 48.84 | 49.33 | 2,633,748 | +0.17(+0.35%) |
Jul 26, 2021 | 49.01 | 49.44 | 48.93 | 49.16 | 2,453,569 | -0.04(-0.08%) |
Jul 23, 2021 | 48.91 | 49.26 | 48.78 | 49.20 | 1,455,467 | +0.44(+0.90%) |
Jul 22, 2021 | 48.88 | 48.92 | 48.51 | 48.76 | 1,192,475 | -0.21(-0.43%) |
Jul 21, 2021 | 49.16 | 49.44 | 48.95 | 48.97 | 1,677,354 | +0.02(+0.04%) |
Jul 20, 2021 | 48.09 | 49.24 | 48.05 | 48.95 | 3,300,198 | +1.03(+2.15%) |
Jul 19, 2021 | 47.90 | 48.03 | 47.44 | 47.92 | 2,556,882 | -0.49(-1.01%) |
Jul 16, 2021 | 48.19 | 48.69 | 48.19 | 48.41 | 2,276,060 | +0.31(+0.64%) |
Jul 15, 2021 | 47.78 | 48.14 | 47.70 | 48.10 | 1,949,552 | +0.34(+0.71%) |
Jul 14, 2021 | 47.55 | 47.94 | 47.33 | 47.76 | 1,485,698 | +0.31(+0.65%) |
Jul 13, 2021 | 47.78 | 48.03 | 47.09 | 47.45 | 1,625,425 | -0.45(-0.94%) |
Jul 12, 2021 | 47.63 | 48.10 | 47.43 | 47.90 | 1,361,060 | +0.26(+0.55%) |
Jul 09, 2021 | 47.14 | 47.69 | 46.97 | 47.64 | 1,627,327 | +0.82(+1.75%) |
Jul 08, 2021 | 46.69 | 47.27 | 46.56 | 46.82 | 2,198,688 | -0.30(-0.64%) |
Jul 07, 2021 | 46.98 | 47.35 | 46.62 | 47.12 | 1,779,493 | +0.09(+0.19%) |
Jul 06, 2021 | 46.39 | 47.18 | 46.19 | 47.03 | 1,938,335 | +0.56(+1.21%) |
Jul 02, 2021 | 46.34 | 46.77 | 46.23 | 46.47 | 1,367,986 | +0.36(+0.78%) |
Jul 01, 2021 | 45.89 | 46.67 | 45.35 | 46.11 | 2,620,494 | +0.18(+0.39%) |
Jun 30, 2021 | 46.68 | 47.04 | 45.85 | 45.93 | 2,032,352 | -0.60(-1.29%) |
Jun 29, 2021 | 46.51 | 46.92 | 46.34 | 46.53 | 2,010,643 | -0.31(-0.66%) |
Jun 28, 2021 | 47.20 | 47.26 | 46.66 | 46.84 | 2,512,489 | -0.29(-0.62%) |
Jun 25, 2021 | 46.54 | 47.19 | 46.48 | 47.13 | 1,510,640 | +0.68(+1.46%) |
Jun 24, 2021 | 46.94 | 46.94 | 46.35 | 46.45 | 1,168,740 | -0.31(-0.66%) |
Jun 23, 2021 | 46.70 | 47.09 | 46.59 | 46.76 | 1,009,875 | +0.05(+0.11%) |
Jun 22, 2021 | 47.08 | 47.16 | 46.69 | 46.71 | 1,652,185 | -0.44(-0.93%) |
Jun 21, 2021 | 46.37 | 47.31 | 46.24 | 47.15 | 1,433,464 | +1.08(+2.34%) |
Jun 18, 2021 | 46.86 | 47.13 | 46.07 | 46.07 | 2,668,511 | -1.08(-2.29%) |
Jun 17, 2021 | 47.32 | 47.55 | 46.93 | 47.15 | 1,437,035 | -0.20(-0.42%) |
Jun 16, 2021 | 48.36 | 48.54 | 47.34 | 47.35 | 2,664,193 | -0.87(-1.80%) |
Jun 15, 2021 | 49.00 | 49.00 | 48.22 | 48.22 | 1,159,274 | -0.73(-1.49%) |
Jun 14, 2021 | 48.91 | 49.14 | 48.66 | 48.95 | 2,247,569 | +0.10(+0.20%) |
Jun 11, 2021 | 49.10 | 49.25 | 48.47 | 48.85 | 3,244,701 | -0.42(-0.85%) |
Jun 10, 2021 | 49.27 | 49.47 | 49.03 | 49.27 | 1,570,555 | -0.01(-0.02%) |
Jun 09, 2021 | 49.19 | 49.45 | 49.02 | 49.28 | 779,021 | +0.43(+0.88%) |
Jun 08, 2021 | 48.93 | 49.27 | 48.85 | 48.85 | 1,479,650 | +0.04(+0.08%) |
Jun 07, 2021 | 49.04 | 49.29 | 48.81 | 48.81 | 1,790,050 | -0.04(-0.08%) |
Jun 04, 2021 | 48.97 | 49.00 | 48.46 | 48.85 | 1,248,227 | +0.10(+0.21%) |
Jun 03, 2021 | 48.99 | 49.07 | 48.55 | 48.75 | 2,499,669 | -0.32(-0.65%) |
Jun 02, 2021 | 48.44 | 49.07 | 48.25 | 49.07 | 2,589,890 | +0.78(+1.62%) |