Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.42 | 60.40 | 58.76 | 59.29 | 14,984,327 | +0.04(+0.07%) |
Aug 30, 2021 | 60.11 | 60.38 | 58.65 | 59.25 | 11,662,159 | -0.76(-1.27%) |
Aug 27, 2021 | 58.14 | 61.77 | 57.80 | 60.01 | 13,053,153 | +2.15(+3.72%) |
Aug 26, 2021 | 59.69 | 60.32 | 57.52 | 57.86 | 15,451,041 | -2.25(-3.74%) |
Aug 25, 2021 | 56.99 | 60.37 | 56.50 | 60.11 | 26,168,692 | +3.64(+6.45%) |
Aug 24, 2021 | 54.08 | 56.83 | 53.47 | 56.47 | 15,965,926 | +3.15(+5.91%) |
Aug 23, 2021 | 52.27 | 53.90 | 52.19 | 53.32 | 7,383,110 | +1.31(+2.52%) |
Aug 20, 2021 | 51.45 | 52.37 | 51.25 | 52.01 | 5,251,801 | +0.47(+0.91%) |
Aug 19, 2021 | 51.42 | 52.16 | 50.99 | 51.54 | 8,193,533 | -0.56(-1.07%) |
Aug 18, 2021 | 51.30 | 53.09 | 51.17 | 52.10 | 8,366,989 | +0.99(+1.94%) |
Aug 17, 2021 | 51.84 | 52.14 | 50.72 | 51.11 | 7,767,723 | -1.35(-2.57%) |
Aug 16, 2021 | 52.80 | 53.24 | 51.51 | 52.46 | 8,618,619 | -1.04(-1.94%) |
Aug 13, 2021 | 54.64 | 54.68 | 53.23 | 53.50 | 12,159,904 | -1.11(-2.03%) |
Aug 12, 2021 | 52.16 | 54.72 | 51.52 | 54.61 | 17,358,952 | +2.43(+4.66%) |
Aug 11, 2021 | 52.02 | 52.69 | 50.72 | 52.18 | 10,956,805 | +0.20(+0.38%) |
Aug 10, 2021 | 52.46 | 53.97 | 51.62 | 51.98 | 19,349,992 | -0.38(-0.73%) |
Aug 09, 2021 | 52.50 | 52.95 | 50.97 | 52.36 | 27,042,924 | +0.77(+1.49%) |
Aug 06, 2021 | 52.79 | 53.79 | 50.16 | 51.59 | 32,432,152 | +1.11(+2.20%) |
Aug 05, 2021 | 48.95 | 50.72 | 48.55 | 50.48 | 11,210,803 | +1.81(+3.72%) |
Aug 04, 2021 | 47.99 | 49.19 | 47.75 | 48.67 | 5,276,514 | +0.28(+0.58%) |
Aug 03, 2021 | 48.81 | 48.96 | 47.47 | 48.39 | 6,270,864 | -0.59(-1.20%) |
Aug 02, 2021 | 48.90 | 49.87 | 48.50 | 48.98 | 5,939,225 | +0.46(+0.95%) |
Jul 30, 2021 | 49.36 | 50.03 | 48.06 | 48.52 | 7,637,308 | -1.27(-2.55%) |
Jul 29, 2021 | 50.90 | 51.27 | 49.64 | 49.79 | 7,774,104 | -0.86(-1.70%) |
Jul 28, 2021 | 48.98 | 50.90 | 48.90 | 50.65 | 9,483,641 | +1.88(+3.85%) |
Jul 27, 2021 | 48.84 | 49.67 | 47.40 | 48.77 | 8,099,500 | -0.45(-0.91%) |
Jul 26, 2021 | 49.18 | 49.86 | 48.23 | 49.22 | 6,430,725 | -0.11(-0.22%) |
Jul 23, 2021 | 49.29 | 50.01 | 48.67 | 49.33 | 7,041,702 | +0.09(+0.18%) |
Jul 22, 2021 | 48.90 | 49.31 | 48.13 | 49.24 | 6,721,225 | +0.36(+0.74%) |
Jul 21, 2021 | 46.92 | 49.18 | 46.58 | 48.88 | 15,412,919 | +3.06(+6.68%) |
Jul 20, 2021 | 44.76 | 46.12 | 43.84 | 45.82 | 8,017,655 | +1.16(+2.60%) |
Jul 19, 2021 | 42.57 | 45.68 | 42.21 | 44.66 | 13,039,697 | +0.87(+1.99%) |
Jul 16, 2021 | 44.98 | 45.06 | 43.30 | 43.79 | 13,752,192 | -1.04(-2.32%) |
Jul 15, 2021 | 44.40 | 45.67 | 43.51 | 44.83 | 11,550,846 | -0.02(-0.04%) |
Jul 14, 2021 | 48.07 | 48.08 | 44.52 | 44.85 | 13,744,719 | -2.88(-6.03%) |
Jul 13, 2021 | 48.88 | 49.07 | 47.70 | 47.73 | 6,449,131 | -1.43(-2.91%) |
Jul 12, 2021 | 49.20 | 49.60 | 48.14 | 49.16 | 5,022,654 | +0.07(+0.14%) |
Jul 09, 2021 | 48.30 | 50.38 | 47.45 | 49.09 | 10,062,073 | +0.83(+1.72%) |
Jul 08, 2021 | 46.36 | 48.76 | 46.22 | 48.26 | 7,345,076 | -0.49(-1.01%) |
Jul 07, 2021 | 51.33 | 52.30 | 48.61 | 48.75 | 10,108,571 | -2.74(-5.32%) |
Jul 06, 2021 | 51.15 | 51.94 | 50.77 | 51.49 | 5,940,060 | +0.21(+0.41%) |
Jul 02, 2021 | 51.92 | 52.36 | 50.57 | 51.28 | 6,025,457 | -0.52(-1.00%) |
Jul 01, 2021 | 52.27 | 53.39 | 51.03 | 51.80 | 8,495,671 | -0.38(-0.73%) |
Jun 30, 2021 | 51.95 | 52.80 | 51.30 | 52.18 | 7,629,638 | +0.15(+0.29%) |
Jun 29, 2021 | 52.90 | 52.95 | 51.46 | 52.03 | 7,725,756 | -0.68(-1.29%) |
Jun 28, 2021 | 51.71 | 52.76 | 50.89 | 52.71 | 9,039,708 | +1.04(+2.01%) |
Jun 25, 2021 | 51.18 | 52.32 | 50.92 | 51.67 | 30,374,480 | +0.61(+1.19%) |
Jun 24, 2021 | 51.22 | 51.59 | 50.26 | 51.06 | 11,039,637 | +0.53(+1.05%) |
Jun 23, 2021 | 50.56 | 51.17 | 50.07 | 50.53 | 11,440,914 | +0.37(+0.74%) |
Jun 22, 2021 | 48.94 | 50.26 | 48.47 | 50.16 | 8,536,395 | +1.16(+2.37%) |
Jun 21, 2021 | 47.85 | 49.25 | 47.02 | 49.00 | 8,765,638 | +0.94(+1.96%) |
Jun 18, 2021 | 48.95 | 49.57 | 47.43 | 48.06 | 12,194,665 | -1.14(-2.32%) |
Jun 17, 2021 | 48.05 | 49.94 | 48.03 | 49.20 | 13,285,202 | +0.39(+0.80%) |
Jun 16, 2021 | 48.86 | 50.13 | 47.49 | 48.81 | 29,879,098 | +0.30(+0.62%) |
Jun 15, 2021 | 44.95 | 49.05 | 44.65 | 48.51 | 87,999,640 | -2.11(-4.17%) |
Jun 14, 2021 | 53.08 | 53.10 | 50.42 | 50.62 | 16,368,180 | -2.52(-4.74%) |
Jun 11, 2021 | 53.71 | 54.68 | 53.02 | 53.14 | 7,674,731 | -0.51(-0.95%) |
Jun 10, 2021 | 54.22 | 54.68 | 52.78 | 53.65 | 8,551,369 | -0.83(-1.52%) |
Jun 09, 2021 | 55.69 | 56.00 | 53.66 | 54.48 | 11,339,879 | -0.82(-1.48%) |
Jun 08, 2021 | 54.00 | 55.61 | 52.96 | 55.30 | 14,870,032 | +1.79(+3.35%) |
Jun 07, 2021 | 50.41 | 53.65 | 50.32 | 53.51 | 14,577,318 | +3.18(+6.32%) |
Jun 04, 2021 | 49.92 | 50.55 | 49.78 | 50.33 | 6,462,328 | +0.62(+1.25%) |
Jun 03, 2021 | 49.81 | 50.75 | 49.22 | 49.71 | 8,244,084 | -1.26(-2.47%) |
Jun 02, 2021 | 48.78 | 51.02 | 48.31 | 50.97 | 13,380,648 | +1.40(+2.82%) |