Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.57 | 49.61 | 49.42 | 49.51 | 1,489,961 | -0.07(-0.15%) |
Aug 30, 2021 | 49.57 | 49.73 | 49.53 | 49.58 | 1,084,896 | +0.07(+0.13%) |
Aug 27, 2021 | 49.33 | 49.57 | 49.31 | 49.52 | 958,855 | +0.25(+0.51%) |
Aug 26, 2021 | 49.52 | 49.54 | 49.25 | 49.27 | 1,384,318 | -0.24(-0.49%) |
Aug 25, 2021 | 49.45 | 49.63 | 49.34 | 49.51 | 1,155,230 | +0.06(+0.11%) |
Aug 24, 2021 | 49.58 | 49.58 | 49.42 | 49.45 | 2,646,689 | -0.08(-0.17%) |
Aug 23, 2021 | 49.55 | 49.70 | 49.51 | 49.54 | 1,301,908 | +0.20(+0.40%) |
Aug 20, 2021 | 49.10 | 49.43 | 48.97 | 49.34 | 1,497,403 | +0.29(+0.59%) |
Aug 19, 2021 | 48.62 | 49.18 | 48.61 | 49.05 | 1,831,076 | +0.07(+0.13%) |
Aug 18, 2021 | 49.44 | 49.60 | 48.95 | 48.98 | 1,342,804 | -0.56(-1.13%) |
Aug 17, 2021 | 49.51 | 49.59 | 49.19 | 49.55 | 1,392,899 | -0.21(-0.41%) |
Aug 16, 2021 | 49.38 | 49.76 | 49.24 | 49.75 | 1,261,844 | +0.27(+0.55%) |
Aug 13, 2021 | 49.42 | 49.49 | 49.37 | 49.48 | 1,369,065 | +0.10(+0.21%) |
Aug 12, 2021 | 49.29 | 49.40 | 49.19 | 49.38 | 1,202,112 | +0.09(+0.19%) |
Aug 11, 2021 | 49.16 | 49.30 | 49.14 | 49.28 | 1,659,131 | +0.22(+0.46%) |
Aug 10, 2021 | 48.83 | 49.07 | 48.75 | 49.06 | 1,218,518 | +0.26(+0.54%) |
Aug 09, 2021 | 48.79 | 48.85 | 48.69 | 48.80 | 1,450,803 | -0.03(-0.06%) |
Aug 06, 2021 | 48.76 | 48.88 | 48.72 | 48.82 | 1,167,059 | +0.16(+0.33%) |
Aug 05, 2021 | 48.57 | 48.67 | 48.50 | 48.67 | 911,998 | +0.22(+0.46%) |
Aug 04, 2021 | 48.64 | 48.70 | 48.44 | 48.44 | 1,569,539 | -0.37(-0.77%) |
Aug 03, 2021 | 48.48 | 48.82 | 48.25 | 48.82 | 1,769,803 | +0.45(+0.93%) |
Aug 02, 2021 | 48.64 | 48.75 | 48.32 | 48.37 | 1,436,982 | -0.06(-0.12%) |
Jul 30, 2021 | 48.36 | 48.62 | 48.35 | 48.42 | 1,878,205 | -0.07(-0.15%) |
Jul 29, 2021 | 48.42 | 48.59 | 48.39 | 48.50 | 1,053,106 | +0.30(+0.62%) |
Jul 28, 2021 | 48.37 | 48.37 | 48.08 | 48.20 | 1,529,047 | -0.13(-0.27%) |
Jul 27, 2021 | 48.19 | 48.33 | 47.99 | 48.33 | 1,405,276 | -0.02(-0.04%) |
Jul 26, 2021 | 48.21 | 48.37 | 48.13 | 48.35 | 1,077,382 | +0.07(+0.14%) |
Jul 23, 2021 | 48.10 | 48.32 | 48.01 | 48.28 | 1,174,178 | +0.37(+0.78%) |
Jul 22, 2021 | 47.96 | 47.96 | 47.76 | 47.91 | 1,461,733 | -0.06(-0.12%) |
Jul 21, 2021 | 47.86 | 48.00 | 47.82 | 47.96 | 1,104,830 | +0.30(+0.63%) |
Jul 20, 2021 | 47.14 | 47.86 | 47.09 | 47.66 | 1,636,325 | +0.60(+1.27%) |
Jul 19, 2021 | 47.25 | 47.35 | 46.71 | 47.06 | 2,910,536 | -0.70(-1.47%) |
Jul 16, 2021 | 48.13 | 48.16 | 47.72 | 47.77 | 1,119,706 | -0.23(-0.49%) |
Jul 15, 2021 | 47.79 | 48.01 | 47.77 | 48.00 | 1,181,684 | +0.03(+0.06%) |
Jul 14, 2021 | 47.98 | 48.06 | 47.78 | 47.97 | 1,229,080 | +0.12(+0.25%) |
Jul 13, 2021 | 47.96 | 48.02 | 47.80 | 47.85 | 1,468,620 | -0.18(-0.37%) |
Jul 12, 2021 | 47.80 | 48.05 | 47.71 | 48.03 | 1,656,704 | +0.16(+0.33%) |
Jul 09, 2021 | 47.54 | 47.90 | 47.54 | 47.87 | 1,296,158 | +0.54(+1.15%) |
Jul 08, 2021 | 47.19 | 47.44 | 47.03 | 47.33 | 2,659,507 | -0.42(-0.88%) |
Jul 07, 2021 | 47.44 | 47.77 | 47.40 | 47.75 | 1,529,877 | +0.28(+0.59%) |
Jul 06, 2021 | 47.71 | 47.71 | 47.14 | 47.47 | 1,592,199 | -0.30(-0.63%) |
Jul 02, 2021 | 47.59 | 47.80 | 47.50 | 47.77 | 1,419,685 | +0.27(+0.57%) |
Jul 01, 2021 | 47.30 | 47.50 | 47.25 | 47.49 | 1,882,712 | +0.31(+0.66%) |
Jun 30, 2021 | 47.04 | 47.28 | 47.04 | 47.19 | 1,393,674 | +0.10(+0.22%) |
Jun 29, 2021 | 47.19 | 47.28 | 47.03 | 47.08 | 1,376,424 | -0.03(-0.06%) |
Jun 28, 2021 | 47.15 | 47.19 | 46.99 | 47.11 | 2,249,343 | +0.00(+0.00%) |
Jun 25, 2021 | 46.90 | 47.17 | 46.83 | 47.11 | 1,432,163 | +0.30(+0.64%) |
Jun 24, 2021 | 46.74 | 46.84 | 46.65 | 46.81 | 1,644,609 | +0.33(+0.71%) |
Jun 23, 2021 | 46.71 | 46.71 | 46.47 | 46.48 | 1,645,196 | -0.22(-0.46%) |
Jun 22, 2021 | 46.63 | 46.81 | 46.47 | 46.70 | 1,753,992 | +0.08(+0.18%) |
Jun 21, 2021 | 46.15 | 46.62 | 46.12 | 46.61 | 1,815,807 | +0.77(+1.68%) |
Jun 18, 2021 | 46.29 | 46.30 | 45.85 | 45.85 | 2,589,297 | -0.85(-1.83%) |
Jun 17, 2021 | 46.99 | 47.04 | 46.44 | 46.70 | 2,112,783 | -0.29(-0.62%) |
Jun 16, 2021 | 47.35 | 47.36 | 46.81 | 46.99 | 2,256,967 | -0.35(-0.73%) |
Jun 15, 2021 | 47.40 | 47.42 | 47.20 | 47.34 | 1,353,546 | -0.04(-0.08%) |
Jun 14, 2021 | 47.44 | 47.44 | 47.11 | 47.37 | 1,626,157 | -0.09(-0.20%) |
Jun 11, 2021 | 47.50 | 47.52 | 47.26 | 47.47 | 1,325,107 | +0.06(+0.12%) |
Jun 10, 2021 | 47.45 | 47.58 | 47.28 | 47.41 | 1,168,281 | +0.15(+0.32%) |
Jun 09, 2021 | 47.35 | 47.43 | 47.24 | 47.26 | 1,734,979 | -0.07(-0.16%) |
Jun 08, 2021 | 47.43 | 47.47 | 47.14 | 47.33 | 1,813,796 | -0.10(-0.22%) |
Jun 07, 2021 | 47.65 | 47.65 | 47.36 | 47.44 | 1,988,630 | -0.16(-0.33%) |
Jun 04, 2021 | 47.52 | 47.62 | 47.45 | 47.60 | 1,265,524 | +0.26(+0.55%) |
Jun 03, 2021 | 47.13 | 47.41 | 47.02 | 47.33 | 1,512,009 | +0.02(+0.04%) |
Jun 02, 2021 | 47.30 | 47.41 | 47.16 | 47.32 | 1,476,705 | +0.08(+0.18%) |