Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.54 | 47.59 | 47.42 | 47.48 | 15,489,405 | +0.57(+1.22%) |
Aug 30, 2021 | 46.90 | 47.01 | 46.69 | 46.90 | 14,990,917 | +0.14(+0.29%) |
Aug 27, 2021 | 46.51 | 46.79 | 46.39 | 46.77 | 6,485,761 | +0.58(+1.26%) |
Aug 26, 2021 | 46.34 | 46.42 | 46.16 | 46.19 | 11,155,386 | -0.38(-0.82%) |
Aug 25, 2021 | 46.49 | 46.62 | 46.36 | 46.57 | 8,504,921 | +0.05(+0.10%) |
Aug 24, 2021 | 46.18 | 46.56 | 46.15 | 46.52 | 14,442,876 | +1.02(+2.24%) |
Aug 23, 2021 | 45.28 | 45.57 | 45.16 | 45.50 | 8,428,619 | +0.65(+1.44%) |
Aug 20, 2021 | 44.45 | 44.95 | 44.45 | 44.86 | 12,208,893 | +0.00(+0.00%) |
Aug 19, 2021 | 44.76 | 45.00 | 44.70 | 44.86 | 17,725,074 | -0.70(-1.54%) |
Aug 18, 2021 | 45.83 | 46.02 | 45.56 | 45.56 | 10,128,396 | +0.05(+0.12%) |
Aug 17, 2021 | 45.53 | 45.74 | 45.29 | 45.50 | 10,850,606 | -0.84(-1.80%) |
Aug 16, 2021 | 46.38 | 46.38 | 46.15 | 46.34 | 10,920,530 | -0.37(-0.80%) |
Aug 13, 2021 | 46.65 | 46.72 | 46.44 | 46.71 | 7,427,940 | -0.09(-0.19%) |
Aug 12, 2021 | 46.82 | 46.84 | 46.63 | 46.80 | 8,788,801 | -0.31(-0.66%) |
Aug 11, 2021 | 47.24 | 47.24 | 46.89 | 47.11 | 8,003,584 | +0.17(+0.37%) |
Aug 10, 2021 | 47.04 | 47.06 | 46.82 | 46.94 | 6,608,926 | +0.17(+0.37%) |
Aug 09, 2021 | 46.80 | 46.91 | 46.70 | 46.77 | 6,990,607 | +0.16(+0.35%) |
Aug 06, 2021 | 46.81 | 46.83 | 46.49 | 46.60 | 9,994,214 | -0.32(-0.68%) |
Aug 05, 2021 | 46.98 | 47.14 | 46.92 | 46.92 | 9,190,924 | -0.15(-0.31%) |
Aug 04, 2021 | 47.19 | 47.35 | 46.95 | 47.07 | 8,740,093 | +0.12(+0.25%) |
Aug 03, 2021 | 46.71 | 46.97 | 46.47 | 46.95 | 10,072,380 | +0.12(+0.25%) |
Aug 02, 2021 | 46.87 | 47.08 | 46.78 | 46.83 | 18,735,420 | +0.37(+0.80%) |
Jul 30, 2021 | 46.31 | 46.69 | 46.27 | 46.46 | 11,412,594 | -0.32(-0.68%) |
Jul 29, 2021 | 46.97 | 46.97 | 46.59 | 46.78 | 10,182,711 | +0.16(+0.35%) |
Jul 28, 2021 | 45.90 | 46.68 | 45.84 | 46.61 | 15,852,668 | +1.28(+2.83%) |
Jul 27, 2021 | 45.36 | 45.45 | 44.79 | 45.33 | 22,576,378 | -1.00(-2.16%) |
Jul 26, 2021 | 46.19 | 46.57 | 46.17 | 46.33 | 15,334,089 | -0.90(-1.91%) |
Jul 23, 2021 | 47.44 | 47.45 | 47.00 | 47.23 | 8,492,884 | -0.75(-1.55%) |
Jul 22, 2021 | 48.00 | 48.04 | 47.78 | 47.98 | 5,825,505 | +0.07(+0.15%) |
Jul 21, 2021 | 47.39 | 47.90 | 47.29 | 47.90 | 8,263,676 | +0.41(+0.86%) |
Jul 20, 2021 | 47.19 | 47.63 | 47.04 | 47.49 | 7,070,527 | +0.04(+0.08%) |
Jul 19, 2021 | 47.54 | 47.54 | 47.22 | 47.46 | 12,278,357 | -0.71(-1.47%) |
Jul 16, 2021 | 48.60 | 48.61 | 48.07 | 48.17 | 7,858,792 | -0.33(-0.67%) |
Jul 15, 2021 | 48.59 | 48.74 | 48.37 | 48.49 | 10,795,422 | +0.05(+0.09%) |
Jul 14, 2021 | 48.69 | 48.69 | 48.34 | 48.45 | 6,218,469 | +0.24(+0.49%) |
Jul 13, 2021 | 48.21 | 48.48 | 48.20 | 48.21 | 9,711,984 | +0.03(+0.06%) |
Jul 12, 2021 | 48.01 | 48.19 | 47.89 | 48.19 | 6,576,730 | +0.03(+0.06%) |
Jul 09, 2021 | 47.88 | 48.17 | 47.75 | 48.16 | 6,341,431 | +0.86(+1.83%) |
Jul 08, 2021 | 47.29 | 47.45 | 47.12 | 47.29 | 10,661,966 | -0.92(-1.90%) |
Jul 07, 2021 | 48.45 | 48.50 | 48.01 | 48.21 | 9,356,716 | +0.05(+0.09%) |
Jul 06, 2021 | 48.48 | 48.50 | 48.00 | 48.17 | 9,289,234 | -0.88(-1.80%) |
Jul 02, 2021 | 48.95 | 49.05 | 48.74 | 49.05 | 9,983,127 | -0.05(-0.11%) |
Jul 01, 2021 | 49.37 | 49.46 | 48.85 | 49.10 | 14,871,351 | -0.26(-0.53%) |
Jun 30, 2021 | 49.30 | 49.48 | 49.26 | 49.37 | 9,767,090 | -0.31(-0.62%) |
Jun 29, 2021 | 49.37 | 49.68 | 49.23 | 49.68 | 6,770,429 | -0.04(-0.07%) |
Jun 28, 2021 | 49.62 | 49.76 | 49.57 | 49.71 | 8,463,945 | +0.12(+0.24%) |
Jun 25, 2021 | 49.63 | 49.67 | 49.41 | 49.59 | 5,296,128 | +0.40(+0.81%) |
Jun 24, 2021 | 49.14 | 49.25 | 49.02 | 49.19 | 8,056,493 | +0.36(+0.74%) |
Jun 23, 2021 | 48.87 | 49.13 | 48.79 | 48.83 | 10,473,121 | +0.28(+0.58%) |
Jun 22, 2021 | 48.33 | 48.57 | 48.19 | 48.55 | 6,667,348 | -0.21(-0.43%) |
Jun 21, 2021 | 48.53 | 48.76 | 48.28 | 48.76 | 9,112,654 | +0.24(+0.49%) |
Jun 18, 2021 | 48.69 | 48.79 | 48.47 | 48.52 | 7,346,854 | -0.38(-0.78%) |
Jun 17, 2021 | 48.86 | 49.08 | 48.76 | 48.90 | 7,619,718 | +0.28(+0.58%) |
Jun 16, 2021 | 49.15 | 49.24 | 48.42 | 48.62 | 8,254,606 | -0.67(-1.36%) |
Jun 15, 2021 | 49.49 | 49.50 | 49.18 | 49.29 | 6,821,325 | -0.33(-0.67%) |
Jun 14, 2021 | 49.56 | 49.73 | 49.46 | 49.62 | 6,769,104 | +0.20(+0.40%) |
Jun 11, 2021 | 49.60 | 49.63 | 49.33 | 49.43 | 7,948,375 | -0.22(-0.44%) |
Jun 10, 2021 | 49.50 | 49.72 | 49.44 | 49.64 | 6,926,848 | +0.34(+0.70%) |
Jun 09, 2021 | 49.34 | 49.47 | 49.25 | 49.30 | 9,033,077 | -0.04(-0.07%) |
Jun 08, 2021 | 49.34 | 49.40 | 49.19 | 49.34 | 7,867,479 | -0.21(-0.42%) |
Jun 07, 2021 | 49.51 | 49.56 | 49.29 | 49.54 | 27,278,242 | -0.20(-0.40%) |
Jun 04, 2021 | 49.63 | 49.74 | 49.57 | 49.74 | 8,092,265 | +0.44(+0.90%) |
Jun 03, 2021 | 49.38 | 49.50 | 49.19 | 49.30 | 9,324,324 | -0.56(-1.12%) |
Jun 02, 2021 | 49.66 | 49.87 | 49.55 | 49.86 | 8,865,288 | +0.12(+0.24%) |