Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.82 | 49.14 | 48.20 | 48.21 | 3,029,854 | -0.71(-1.45%) |
Aug 30, 2021 | 49.64 | 49.67 | 48.89 | 48.92 | 3,460,451 | -0.26(-0.52%) |
Aug 27, 2021 | 48.68 | 49.33 | 48.66 | 49.18 | 1,767,322 | +0.54(+1.12%) |
Aug 26, 2021 | 48.74 | 48.94 | 48.56 | 48.63 | 1,353,785 | -0.05(-0.11%) |
Aug 25, 2021 | 48.23 | 48.82 | 48.08 | 48.68 | 1,789,039 | +0.56(+1.17%) |
Aug 24, 2021 | 48.36 | 48.58 | 47.83 | 48.12 | 2,084,634 | -0.22(-0.46%) |
Aug 23, 2021 | 48.36 | 48.82 | 48.30 | 48.35 | 2,343,446 | +0.28(+0.57%) |
Aug 20, 2021 | 47.12 | 48.10 | 46.85 | 48.07 | 2,228,081 | +0.93(+1.98%) |
Aug 19, 2021 | 47.48 | 47.52 | 47.00 | 47.14 | 1,847,915 | -0.98(-2.05%) |
Aug 18, 2021 | 47.95 | 48.64 | 47.74 | 48.12 | 2,846,813 | +0.42(+0.89%) |
Aug 17, 2021 | 48.61 | 48.62 | 47.31 | 47.70 | 6,090,747 | -1.23(-2.51%) |
Aug 16, 2021 | 48.78 | 49.17 | 48.67 | 48.93 | 3,218,641 | -0.01(-0.02%) |
Aug 13, 2021 | 49.09 | 49.36 | 48.65 | 48.93 | 2,448,801 | +0.11(+0.23%) |
Aug 12, 2021 | 49.49 | 49.65 | 47.13 | 48.82 | 5,220,757 | -0.72(-1.45%) |
Aug 11, 2021 | 49.48 | 49.82 | 49.19 | 49.54 | 3,402,821 | +0.09(+0.17%) |
Aug 10, 2021 | 49.33 | 49.93 | 49.33 | 49.45 | 2,324,116 | +0.20(+0.40%) |
Aug 09, 2021 | 49.21 | 49.31 | 48.67 | 49.25 | 3,984,479 | +0.29(+0.60%) |
Aug 06, 2021 | 48.35 | 49.19 | 48.26 | 48.96 | 4,372,360 | +0.76(+1.58%) |
Aug 05, 2021 | 47.73 | 48.24 | 47.67 | 48.20 | 1,958,500 | +0.60(+1.27%) |
Aug 04, 2021 | 46.85 | 48.25 | 46.78 | 47.60 | 4,319,060 | +0.60(+1.27%) |
Aug 03, 2021 | 46.48 | 47.08 | 46.34 | 47.00 | 3,472,141 | +0.29(+0.63%) |
Aug 02, 2021 | 47.00 | 47.29 | 46.51 | 46.71 | 3,321,734 | +0.09(+0.20%) |
Jul 30, 2021 | 46.81 | 47.40 | 46.47 | 46.61 | 4,272,001 | -0.53(-1.12%) |
Jul 29, 2021 | 46.56 | 47.31 | 46.13 | 47.14 | 7,718,645 | +0.89(+1.92%) |
Jul 28, 2021 | 45.07 | 46.37 | 44.79 | 46.25 | 3,859,620 | +1.23(+2.72%) |
Jul 27, 2021 | 43.51 | 45.23 | 43.44 | 45.02 | 3,991,099 | +1.26(+2.88%) |
Jul 26, 2021 | 44.03 | 44.17 | 43.65 | 43.76 | 5,845,378 | -0.44(-1.00%) |
Jul 23, 2021 | 44.83 | 45.15 | 44.00 | 44.20 | 9,334,347 | -0.20(-0.45%) |
Jul 22, 2021 | 44.00 | 44.63 | 43.78 | 44.40 | 5,375,097 | +0.40(+0.90%) |
Jul 21, 2021 | 42.90 | 44.16 | 42.83 | 44.00 | 2,578,865 | +1.55(+3.64%) |
Jul 20, 2021 | 41.35 | 42.54 | 41.14 | 42.46 | 4,082,312 | +1.12(+2.72%) |
Jul 19, 2021 | 42.00 | 42.13 | 40.86 | 41.34 | 7,359,401 | -1.46(-3.41%) |
Jul 16, 2021 | 43.67 | 43.71 | 42.74 | 42.80 | 3,627,613 | -0.74(-1.71%) |
Jul 15, 2021 | 43.50 | 43.69 | 43.25 | 43.54 | 3,025,815 | -0.19(-0.43%) |
Jul 14, 2021 | 43.75 | 43.96 | 43.55 | 43.73 | 2,838,376 | +0.14(+0.32%) |
Jul 13, 2021 | 43.82 | 43.94 | 43.24 | 43.59 | 4,801,517 | -0.46(-1.04%) |
Jul 12, 2021 | 44.14 | 44.23 | 43.81 | 44.05 | 2,200,379 | -0.21(-0.47%) |
Jul 09, 2021 | 43.88 | 44.29 | 43.59 | 44.26 | 2,248,663 | +0.82(+1.89%) |
Jul 08, 2021 | 43.19 | 43.59 | 42.52 | 43.44 | 4,385,912 | -0.51(-1.16%) |
Jul 07, 2021 | 44.15 | 44.15 | 43.66 | 43.94 | 2,869,374 | -0.13(-0.29%) |
Jul 06, 2021 | 44.22 | 44.22 | 43.63 | 44.07 | 3,603,646 | -0.24(-0.55%) |
Jul 02, 2021 | 44.64 | 44.89 | 44.03 | 44.32 | 2,888,596 | -0.29(-0.66%) |
Jul 01, 2021 | 44.07 | 44.72 | 44.07 | 44.61 | 1,702,907 | +0.60(+1.35%) |
Jun 30, 2021 | 45.08 | 45.27 | 43.93 | 44.01 | 3,759,608 | -1.27(-2.80%) |
Jun 29, 2021 | 44.94 | 45.29 | 44.48 | 45.28 | 3,789,231 | +0.41(+0.90%) |
Jun 28, 2021 | 44.69 | 45.35 | 44.38 | 44.88 | 3,829,577 | -0.19(-0.42%) |
Jun 25, 2021 | 44.76 | 45.08 | 44.41 | 45.07 | 4,225,317 | +0.45(+1.01%) |
Jun 24, 2021 | 43.69 | 44.74 | 43.54 | 44.62 | 3,241,611 | +1.28(+2.95%) |
Jun 23, 2021 | 43.65 | 43.65 | 42.93 | 43.34 | 2,667,793 | -0.09(-0.22%) |
Jun 22, 2021 | 42.93 | 43.58 | 42.75 | 43.44 | 3,394,816 | +0.52(+1.21%) |
Jun 21, 2021 | 42.47 | 43.01 | 42.26 | 42.92 | 2,489,084 | +0.72(+1.70%) |
Jun 18, 2021 | 42.28 | 42.58 | 41.85 | 42.20 | 5,403,813 | -0.34(-0.79%) |
Jun 17, 2021 | 43.38 | 43.44 | 42.51 | 42.54 | 3,741,781 | -0.76(-1.75%) |
Jun 16, 2021 | 43.29 | 44.00 | 43.23 | 43.30 | 6,128,899 | +0.05(+0.12%) |
Jun 15, 2021 | 42.79 | 43.50 | 42.76 | 43.24 | 2,670,552 | +0.43(+1.01%) |
Jun 14, 2021 | 42.81 | 42.93 | 42.61 | 42.81 | 2,032,675 | -0.03(-0.08%) |
Jun 11, 2021 | 43.06 | 43.21 | 42.76 | 42.85 | 1,844,239 | -0.22(-0.50%) |
Jun 10, 2021 | 43.08 | 43.14 | 42.55 | 43.06 | 2,313,090 | +0.28(+0.67%) |
Jun 09, 2021 | 43.19 | 43.28 | 42.74 | 42.78 | 1,849,272 | -0.41(-0.96%) |
Jun 08, 2021 | 43.35 | 43.48 | 43.12 | 43.19 | 2,521,804 | -0.09(-0.20%) |
Jun 07, 2021 | 43.31 | 43.57 | 43.15 | 43.28 | 1,882,515 | +0.06(+0.14%) |
Jun 04, 2021 | 43.50 | 43.55 | 43.05 | 43.22 | 1,858,547 | +0.05(+0.12%) |
Jun 03, 2021 | 42.82 | 43.34 | 42.59 | 43.17 | 2,356,784 | +0.03(+0.06%) |
Jun 02, 2021 | 43.50 | 43.52 | 42.92 | 43.14 | 2,138,446 | -0.18(-0.42%) |