Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.29 | 48.55 | 47.80 | 48.13 | 14,551,988 | -0.16(-0.33%) |
Aug 30, 2021 | 49.06 | 49.06 | 48.08 | 48.29 | 13,949,892 | -0.62(-1.27%) |
Aug 27, 2021 | 47.88 | 49.18 | 47.79 | 48.91 | 15,144,699 | +1.16(+2.43%) |
Aug 26, 2021 | 48.59 | 48.59 | 47.65 | 47.75 | 16,891,452 | -1.06(-2.17%) |
Aug 25, 2021 | 48.61 | 49.04 | 48.28 | 48.81 | 14,663,655 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.37 | 48.69 | 21,779,024 | +1.37(+2.89%) |
Aug 23, 2021 | 47.30 | 47.49 | 46.23 | 47.32 | 30,688,910 | -0.61(-1.27%) |
Aug 20, 2021 | 48.09 | 48.26 | 47.49 | 47.93 | 17,205,744 | -0.27(-0.57%) |
Aug 19, 2021 | 49.11 | 49.32 | 47.80 | 48.20 | 23,862,184 | -1.73(-3.46%) |
Aug 18, 2021 | 49.63 | 50.57 | 49.50 | 49.93 | 15,545,368 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.15 | 49.30 | 49.57 | 28,967,146 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,331,658 | -0.69(-1.30%) |
Aug 13, 2021 | 53.59 | 53.73 | 52.63 | 52.69 | 12,064,616 | -0.95(-1.78%) |
Aug 12, 2021 | 53.47 | 54.06 | 53.22 | 53.64 | 10,960,676 | +0.34(+0.64%) |
Aug 11, 2021 | 53.45 | 53.53 | 52.50 | 53.30 | 16,097,264 | +0.01(+0.02%) |
Aug 10, 2021 | 53.04 | 53.41 | 52.70 | 53.29 | 14,739,960 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.40 | 52.45 | 52.99 | 16,357,851 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.36 | 53.29 | 54.07 | 15,242,272 | +0.60(+1.12%) |
Aug 05, 2021 | 52.90 | 53.90 | 52.59 | 53.47 | 29,084,856 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.46 | 51.28 | 51.78 | 68,849,368 | -5.07(-8.92%) |
Aug 03, 2021 | 56.44 | 56.93 | 55.60 | 56.85 | 12,476,066 | +0.83(+1.49%) |
Aug 02, 2021 | 56.35 | 57.55 | 55.86 | 56.01 | 12,602,950 | +0.19(+0.33%) |
Jul 30, 2021 | 55.71 | 56.77 | 55.61 | 55.83 | 13,425,165 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.71 | 55.81 | 56.26 | 15,715,285 | +1.76(+3.23%) |
Jul 28, 2021 | 54.43 | 54.86 | 53.71 | 54.50 | 10,747,902 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.25 | 54.02 | 13,614,446 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.12 | 54.77 | 9,762,064 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.79 | 53.83 | 53.96 | 14,800,266 | -0.69(-1.26%) |
Jul 22, 2021 | 55.74 | 55.75 | 54.50 | 54.65 | 12,233,207 | -1.38(-2.47%) |
Jul 21, 2021 | 55.79 | 56.44 | 55.55 | 56.03 | 11,232,006 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.15 | 13,529,278 | +1.93(+3.64%) |
Jul 19, 2021 | 52.94 | 53.46 | 51.69 | 53.21 | 21,318,462 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.47 | 13,858,865 | -1.46(-2.62%) |
Jul 15, 2021 | 56.10 | 56.66 | 55.58 | 55.93 | 12,317,221 | -1.03(-1.81%) |
Jul 14, 2021 | 57.84 | 58.30 | 56.67 | 56.96 | 12,741,557 | -0.72(-1.24%) |
Jul 13, 2021 | 57.99 | 58.20 | 57.21 | 57.68 | 14,864,704 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.11 | 56.79 | 57.92 | 14,773,774 | +0.21(+0.36%) |
Jul 09, 2021 | 57.75 | 57.81 | 56.85 | 57.71 | 24,804,268 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.06 | 14,320,452 | -0.52(-0.94%) |
Jul 07, 2021 | 56.32 | 56.38 | 55.13 | 55.58 | 13,312,844 | -0.85(-1.51%) |
Jul 06, 2021 | 57.87 | 57.88 | 55.99 | 56.43 | 16,437,260 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.26 | 57.48 | 57.91 | 9,875,897 | -0.15(-0.25%) |
Jul 01, 2021 | 58.38 | 58.66 | 57.73 | 58.05 | 11,964,017 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,544,284 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.78 | 12,390,051 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.39 | 57.59 | 17,460,554 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.50 | 58.95 | 59.22 | 14,514,251 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.42 | 58.69 | 58.97 | 14,706,356 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.35 | 58.40 | 59.05 | 11,734,658 | +0.86(+1.49%) |
Jun 22, 2021 | 58.48 | 58.54 | 57.97 | 58.18 | 9,086,714 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.77 | 58.24 | 12,495,028 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.53 | 57.37 | 57.71 | 26,087,024 | -1.30(-2.20%) |
Jun 17, 2021 | 60.72 | 61.29 | 58.30 | 59.01 | 20,063,502 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.11 | 60.66 | 31,633,700 | +0.93(+1.56%) |
Jun 15, 2021 | 59.60 | 60.02 | 58.91 | 59.72 | 10,923,270 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.54 | 59.23 | 59.70 | 15,720,754 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.07 | 60.39 | 10,390,530 | +0.15(+0.24%) |
Jun 10, 2021 | 61.71 | 61.92 | 60.07 | 60.24 | 16,725,931 | -1.40(-2.28%) |
Jun 09, 2021 | 62.81 | 63.01 | 61.57 | 61.65 | 14,621,091 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.32 | 62.78 | 13,253,136 | +0.68(+1.09%) |
Jun 07, 2021 | 62.84 | 63.15 | 61.51 | 62.10 | 15,823,533 | -0.14(-0.22%) |
Jun 04, 2021 | 62.44 | 62.72 | 61.28 | 62.24 | 21,455,376 | -0.09(-0.14%) |
Jun 03, 2021 | 60.47 | 62.54 | 59.63 | 62.33 | 39,655,356 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.59 | 12,187,833 | +0.00(+0.00%) |