Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.17 | 48.42 | 47.68 | 48.01 | 14,590,376 | -0.16(-0.33%) |
Aug 30, 2021 | 48.93 | 48.93 | 47.95 | 48.17 | 13,986,692 | -0.62(-1.27%) |
Aug 27, 2021 | 47.75 | 49.05 | 47.67 | 48.78 | 15,184,650 | +1.16(+2.43%) |
Aug 26, 2021 | 48.46 | 48.46 | 47.53 | 47.63 | 16,936,012 | -1.06(-2.17%) |
Aug 25, 2021 | 48.48 | 48.91 | 48.16 | 48.68 | 14,702,337 | +0.13(+0.26%) |
Aug 24, 2021 | 47.51 | 48.85 | 47.24 | 48.56 | 21,836,476 | +1.36(+2.89%) |
Aug 23, 2021 | 47.18 | 47.36 | 46.11 | 47.20 | 30,769,866 | -0.61(-1.27%) |
Aug 20, 2021 | 47.96 | 48.14 | 47.36 | 47.80 | 17,251,130 | -0.27(-0.57%) |
Aug 19, 2021 | 48.98 | 49.19 | 47.68 | 48.08 | 23,925,132 | -1.72(-3.46%) |
Aug 18, 2021 | 49.50 | 50.44 | 49.37 | 49.80 | 15,586,376 | +0.36(+0.73%) |
Aug 17, 2021 | 50.92 | 51.02 | 49.17 | 49.44 | 29,043,560 | -2.43(-4.68%) |
Aug 16, 2021 | 51.93 | 52.17 | 51.42 | 51.87 | 17,377,378 | -0.69(-1.30%) |
Aug 13, 2021 | 53.44 | 53.59 | 52.49 | 52.55 | 12,096,442 | -0.95(-1.78%) |
Aug 12, 2021 | 53.33 | 53.92 | 53.08 | 53.50 | 10,989,590 | +0.34(+0.65%) |
Aug 11, 2021 | 53.31 | 53.39 | 52.36 | 53.16 | 16,139,728 | +0.01(+0.02%) |
Aug 10, 2021 | 52.90 | 53.27 | 52.56 | 53.15 | 14,778,844 | +0.30(+0.57%) |
Aug 09, 2021 | 53.16 | 53.26 | 52.31 | 52.85 | 16,401,002 | -1.08(-2.00%) |
Aug 06, 2021 | 53.69 | 54.21 | 53.15 | 53.92 | 15,282,480 | +0.60(+1.12%) |
Aug 05, 2021 | 52.76 | 53.76 | 52.46 | 53.33 | 29,161,580 | +1.68(+3.26%) |
Aug 04, 2021 | 54.10 | 54.32 | 51.14 | 51.64 | 69,030,992 | -5.05(-8.91%) |
Aug 03, 2021 | 56.30 | 56.78 | 55.45 | 56.70 | 12,508,978 | +0.83(+1.49%) |
Aug 02, 2021 | 56.20 | 57.40 | 55.72 | 55.86 | 12,636,196 | +0.19(+0.33%) |
Jul 30, 2021 | 55.56 | 56.62 | 55.46 | 55.68 | 13,460,580 | -0.43(-0.77%) |
Jul 29, 2021 | 55.84 | 56.56 | 55.66 | 56.11 | 15,756,741 | +1.75(+3.23%) |
Jul 28, 2021 | 54.29 | 54.72 | 53.57 | 54.36 | 10,776,255 | +0.48(+0.89%) |
Jul 27, 2021 | 54.08 | 54.23 | 53.11 | 53.88 | 13,650,361 | -0.75(-1.38%) |
Jul 26, 2021 | 54.11 | 54.77 | 53.97 | 54.63 | 9,787,816 | +0.81(+1.51%) |
Jul 23, 2021 | 54.18 | 54.65 | 53.69 | 53.82 | 14,839,309 | -0.69(-1.26%) |
Jul 22, 2021 | 55.59 | 55.60 | 54.36 | 54.50 | 12,265,478 | -1.38(-2.47%) |
Jul 21, 2021 | 55.64 | 56.30 | 55.40 | 55.88 | 11,261,635 | +0.88(+1.60%) |
Jul 20, 2021 | 53.15 | 55.23 | 53.01 | 55.00 | 13,564,967 | +1.93(+3.64%) |
Jul 19, 2021 | 52.80 | 53.32 | 51.55 | 53.07 | 21,374,700 | -1.25(-2.31%) |
Jul 16, 2021 | 56.31 | 56.31 | 54.24 | 54.33 | 13,895,424 | -1.46(-2.62%) |
Jul 15, 2021 | 55.95 | 56.51 | 55.43 | 55.79 | 12,349,714 | -1.03(-1.81%) |
Jul 14, 2021 | 57.69 | 58.15 | 56.53 | 56.81 | 12,775,169 | -0.72(-1.24%) |
Jul 13, 2021 | 57.83 | 58.05 | 57.06 | 57.53 | 14,903,916 | -0.24(-0.41%) |
Jul 12, 2021 | 57.36 | 57.96 | 56.64 | 57.76 | 14,812,747 | +0.21(+0.36%) |
Jul 09, 2021 | 57.60 | 57.66 | 56.70 | 57.56 | 24,869,702 | +2.64(+4.82%) |
Jul 08, 2021 | 54.17 | 55.43 | 53.74 | 54.91 | 14,358,229 | -0.52(-0.94%) |
Jul 07, 2021 | 56.17 | 56.23 | 54.98 | 55.43 | 13,347,963 | -0.85(-1.51%) |
Jul 06, 2021 | 57.72 | 57.73 | 55.84 | 56.29 | 16,480,621 | -1.47(-2.54%) |
Jul 02, 2021 | 57.90 | 58.11 | 57.32 | 57.76 | 9,901,950 | -0.15(-0.25%) |
Jul 01, 2021 | 58.23 | 58.51 | 57.57 | 57.90 | 11,995,578 | -0.06(-0.10%) |
Jun 30, 2021 | 57.54 | 58.25 | 57.41 | 57.96 | 12,577,376 | +0.33(+0.58%) |
Jun 29, 2021 | 57.99 | 58.33 | 57.50 | 57.63 | 12,422,735 | +0.19(+0.32%) |
Jun 28, 2021 | 59.08 | 59.15 | 57.24 | 57.44 | 17,506,614 | -1.63(-2.75%) |
Jun 25, 2021 | 59.06 | 59.34 | 58.79 | 59.07 | 14,552,538 | +0.25(+0.43%) |
Jun 24, 2021 | 59.16 | 59.26 | 58.54 | 58.81 | 14,745,151 | -0.08(-0.13%) |
Jun 23, 2021 | 58.63 | 59.19 | 58.24 | 58.89 | 11,765,614 | +0.86(+1.49%) |
Jun 22, 2021 | 58.32 | 58.38 | 57.81 | 58.03 | 9,110,684 | -0.06(-0.10%) |
Jun 21, 2021 | 58.53 | 58.53 | 57.62 | 58.09 | 12,527,989 | +0.53(+0.92%) |
Jun 18, 2021 | 58.07 | 58.37 | 57.22 | 57.56 | 26,155,840 | -1.29(-2.20%) |
Jun 17, 2021 | 60.56 | 61.13 | 58.15 | 58.85 | 20,116,428 | -1.65(-2.72%) |
Jun 16, 2021 | 61.18 | 61.80 | 59.95 | 60.50 | 31,717,150 | +0.93(+1.56%) |
Jun 15, 2021 | 59.44 | 59.86 | 58.75 | 59.57 | 10,952,086 | +0.02(+0.03%) |
Jun 14, 2021 | 60.21 | 60.38 | 59.07 | 59.55 | 15,762,224 | -0.69(-1.14%) |
Jun 11, 2021 | 60.11 | 60.74 | 59.91 | 60.23 | 10,417,939 | +0.15(+0.24%) |
Jun 10, 2021 | 61.55 | 61.76 | 59.91 | 60.09 | 16,770,054 | -1.40(-2.28%) |
Jun 09, 2021 | 62.64 | 62.85 | 61.41 | 61.49 | 14,659,661 | -1.13(-1.80%) |
Jun 08, 2021 | 61.73 | 62.66 | 61.15 | 62.61 | 13,288,098 | +0.68(+1.09%) |
Jun 07, 2021 | 62.67 | 62.99 | 61.35 | 61.94 | 15,865,275 | -0.14(-0.22%) |
Jun 04, 2021 | 62.27 | 62.55 | 61.11 | 62.07 | 21,511,976 | -0.09(-0.14%) |
Jun 03, 2021 | 60.31 | 62.37 | 59.47 | 62.16 | 39,759,964 | +3.73(+6.39%) |
Jun 02, 2021 | 59.03 | 59.03 | 57.92 | 58.43 | 12,219,984 | +0.00(+0.00%) |