Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.51 | 50.91 | 50.19 | 50.35 | 1,850,347 | -0.17(-0.34%) |
Aug 30, 2021 | 50.96 | 51.10 | 50.40 | 50.53 | 1,045,272 | -0.32(-0.62%) |
Aug 27, 2021 | 49.78 | 51.08 | 49.77 | 50.84 | 1,338,440 | +1.02(+2.05%) |
Aug 26, 2021 | 50.35 | 50.39 | 49.72 | 49.82 | 1,033,623 | -0.57(-1.14%) |
Aug 25, 2021 | 50.38 | 50.77 | 49.99 | 50.40 | 851,809 | -0.04(-0.08%) |
Aug 24, 2021 | 50.27 | 50.83 | 50.16 | 50.44 | 1,026,088 | +0.42(+0.85%) |
Aug 23, 2021 | 50.10 | 50.42 | 49.77 | 50.01 | 1,106,179 | +0.79(+1.60%) |
Aug 20, 2021 | 48.01 | 49.73 | 47.84 | 49.23 | 2,333,537 | +1.05(+2.19%) |
Aug 19, 2021 | 49.38 | 49.57 | 47.67 | 48.17 | 2,631,442 | -1.86(-3.71%) |
Aug 18, 2021 | 50.35 | 50.82 | 49.99 | 50.03 | 3,163,808 | -0.32(-0.64%) |
Aug 17, 2021 | 51.32 | 51.39 | 49.69 | 50.35 | 3,311,248 | -1.28(-2.47%) |
Aug 16, 2021 | 52.24 | 52.29 | 51.32 | 51.63 | 1,659,040 | -1.14(-2.17%) |
Aug 13, 2021 | 52.67 | 53.04 | 52.36 | 52.78 | 1,367,498 | -0.02(-0.03%) |
Aug 12, 2021 | 52.69 | 53.01 | 51.83 | 52.79 | 1,500,005 | +0.00(+0.00%) |
Aug 11, 2021 | 53.27 | 53.35 | 52.28 | 52.79 | 1,874,036 | -0.33(-0.62%) |
Aug 10, 2021 | 50.75 | 53.54 | 50.44 | 53.13 | 5,480,232 | +3.08(+6.15%) |
Aug 09, 2021 | 49.24 | 50.22 | 49.19 | 50.05 | 2,244,083 | +0.68(+1.38%) |
Aug 06, 2021 | 48.52 | 49.39 | 48.36 | 49.37 | 1,750,015 | +1.23(+2.55%) |
Aug 05, 2021 | 48.00 | 48.65 | 47.87 | 48.14 | 1,596,694 | +0.21(+0.43%) |
Aug 04, 2021 | 48.84 | 49.07 | 47.92 | 47.93 | 2,036,610 | -1.14(-2.33%) |
Aug 03, 2021 | 48.48 | 49.22 | 47.75 | 49.08 | 1,924,857 | +1.05(+2.18%) |
Aug 02, 2021 | 49.38 | 49.67 | 48.02 | 48.03 | 1,294,196 | -1.25(-2.54%) |
Jul 30, 2021 | 49.88 | 50.52 | 49.10 | 49.28 | 2,052,187 | -0.44(-0.88%) |
Jul 29, 2021 | 49.82 | 50.02 | 49.51 | 49.72 | 1,016,893 | +0.38(+0.77%) |
Jul 28, 2021 | 48.94 | 49.59 | 48.26 | 49.34 | 1,132,582 | +0.68(+1.40%) |
Jul 27, 2021 | 48.95 | 49.19 | 48.11 | 48.66 | 1,088,593 | -0.62(-1.26%) |
Jul 26, 2021 | 48.94 | 49.82 | 48.79 | 49.28 | 1,562,835 | +0.22(+0.46%) |
Jul 23, 2021 | 49.70 | 49.74 | 48.58 | 49.06 | 1,577,087 | -0.36(-0.72%) |
Jul 22, 2021 | 49.69 | 49.71 | 48.98 | 49.42 | 1,415,945 | -0.09(-0.18%) |
Jul 21, 2021 | 49.07 | 49.74 | 49.07 | 49.51 | 1,215,085 | +0.90(+1.86%) |
Jul 20, 2021 | 47.86 | 49.05 | 47.50 | 48.60 | 2,318,018 | +0.89(+1.86%) |
Jul 19, 2021 | 48.06 | 48.27 | 47.36 | 47.72 | 2,667,203 | -1.54(-3.13%) |
Jul 16, 2021 | 51.09 | 51.20 | 49.12 | 49.26 | 1,893,805 | -1.52(-2.99%) |
Jul 15, 2021 | 50.60 | 51.33 | 50.38 | 50.78 | 1,191,350 | -0.24(-0.47%) |
Jul 14, 2021 | 51.45 | 51.81 | 50.90 | 51.02 | 1,319,702 | -0.08(-0.16%) |
Jul 13, 2021 | 51.04 | 51.34 | 50.65 | 51.10 | 1,280,831 | +0.16(+0.31%) |
Jul 12, 2021 | 50.60 | 51.28 | 50.21 | 50.94 | 1,181,895 | +0.16(+0.31%) |
Jul 09, 2021 | 50.01 | 50.96 | 49.80 | 50.79 | 1,364,083 | +1.35(+2.74%) |
Jul 08, 2021 | 48.75 | 49.66 | 48.26 | 49.43 | 1,956,779 | +0.10(+0.20%) |
Jul 07, 2021 | 48.95 | 49.67 | 48.69 | 49.33 | 1,468,812 | +0.32(+0.66%) |
Jul 06, 2021 | 50.47 | 50.47 | 48.58 | 49.01 | 1,810,760 | -1.47(-2.91%) |
Jul 02, 2021 | 50.94 | 51.14 | 49.90 | 50.48 | 1,365,003 | -0.49(-0.96%) |
Jul 01, 2021 | 50.82 | 51.42 | 50.62 | 50.97 | 1,404,330 | +0.68(+1.35%) |
Jun 30, 2021 | 49.18 | 50.30 | 48.99 | 50.29 | 2,148,871 | +1.07(+2.17%) |
Jun 29, 2021 | 49.88 | 50.44 | 48.84 | 49.22 | 1,593,870 | +0.76(+1.56%) |
Jun 28, 2021 | 49.99 | 49.99 | 48.45 | 48.46 | 2,562,278 | -1.33(-2.67%) |
Jun 25, 2021 | 50.06 | 50.21 | 49.72 | 49.79 | 2,243,203 | +0.15(+0.30%) |
Jun 24, 2021 | 50.01 | 50.32 | 49.59 | 49.65 | 2,531,631 | -0.33(-0.67%) |
Jun 23, 2021 | 50.24 | 50.43 | 49.89 | 49.98 | 2,008,468 | +0.00(+0.00%) |
Jun 22, 2021 | 49.43 | 50.29 | 48.92 | 49.98 | 3,070,530 | +1.39(+2.85%) |
Jun 21, 2021 | 48.02 | 49.16 | 48.01 | 48.59 | 3,966,054 | +1.28(+2.71%) |
Jun 18, 2021 | 47.72 | 48.02 | 46.99 | 47.31 | 4,336,308 | -0.98(-2.03%) |
Jun 17, 2021 | 50.32 | 50.32 | 48.14 | 48.29 | 4,396,558 | -2.09(-4.14%) |
Jun 16, 2021 | 51.47 | 51.59 | 50.20 | 50.38 | 3,128,521 | -1.10(-2.14%) |
Jun 15, 2021 | 51.77 | 52.06 | 50.79 | 51.48 | 2,150,660 | -0.48(-0.93%) |
Jun 14, 2021 | 52.76 | 53.12 | 51.72 | 51.96 | 3,777,451 | -0.95(-1.80%) |
Jun 11, 2021 | 52.94 | 53.34 | 52.74 | 52.91 | 1,264,548 | +0.27(+0.51%) |
Jun 10, 2021 | 53.37 | 53.59 | 52.56 | 52.65 | 1,903,550 | -0.38(-0.72%) |
Jun 09, 2021 | 52.74 | 53.28 | 52.15 | 53.03 | 3,113,243 | +0.39(+0.74%) |
Jun 08, 2021 | 52.59 | 53.03 | 52.19 | 52.64 | 2,849,185 | +0.05(+0.09%) |
Jun 07, 2021 | 53.16 | 53.75 | 52.58 | 52.59 | 4,140,803 | -0.02(-0.05%) |
Jun 04, 2021 | 52.19 | 52.69 | 52.02 | 52.61 | 5,115,905 | +1.51(+2.95%) |
Jun 03, 2021 | 50.97 | 51.28 | 50.37 | 51.10 | 2,332,739 | -0.26(-0.51%) |
Jun 02, 2021 | 52.06 | 52.06 | 50.88 | 51.37 | 2,128,301 | -0.41(-0.79%) |