Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.40 | 49.91 | 49.00 | 49.20 | 11,850,278 | -0.59(-1.19%) |
Aug 30, 2021 | 50.49 | 50.63 | 49.78 | 49.80 | 5,460,785 | -0.48(-0.95%) |
Aug 27, 2021 | 49.43 | 50.61 | 49.19 | 50.28 | 7,391,474 | +1.43(+2.92%) |
Aug 26, 2021 | 49.40 | 49.70 | 48.69 | 48.85 | 5,878,751 | -0.79(-1.59%) |
Aug 25, 2021 | 49.13 | 49.97 | 48.78 | 49.64 | 6,912,858 | +0.54(+1.10%) |
Aug 24, 2021 | 48.89 | 49.35 | 48.41 | 49.10 | 7,044,916 | +0.55(+1.13%) |
Aug 23, 2021 | 47.98 | 48.84 | 47.87 | 48.55 | 9,053,205 | +1.79(+3.83%) |
Aug 20, 2021 | 45.96 | 46.95 | 45.71 | 46.76 | 7,977,141 | +0.29(+0.63%) |
Aug 19, 2021 | 46.67 | 46.94 | 45.55 | 46.47 | 12,760,098 | -0.97(-2.04%) |
Aug 18, 2021 | 48.18 | 48.79 | 47.37 | 47.43 | 7,502,638 | -0.88(-1.82%) |
Aug 17, 2021 | 48.21 | 49.12 | 48.07 | 48.31 | 7,355,027 | -0.26(-0.53%) |
Aug 16, 2021 | 48.93 | 49.25 | 48.38 | 48.57 | 8,424,699 | -1.03(-2.07%) |
Aug 13, 2021 | 50.46 | 50.71 | 49.49 | 49.59 | 8,351,244 | -0.95(-1.88%) |
Aug 12, 2021 | 50.63 | 51.02 | 50.09 | 50.54 | 5,339,179 | -0.13(-0.26%) |
Aug 11, 2021 | 49.96 | 50.82 | 49.58 | 50.67 | 6,852,475 | +0.63(+1.26%) |
Aug 10, 2021 | 49.49 | 50.31 | 49.41 | 50.05 | 7,653,691 | +0.91(+1.86%) |
Aug 09, 2021 | 49.33 | 49.77 | 48.94 | 49.13 | 6,104,045 | -0.93(-1.86%) |
Aug 06, 2021 | 50.14 | 50.66 | 49.71 | 50.06 | 5,687,019 | +0.49(+0.98%) |
Aug 05, 2021 | 49.14 | 50.17 | 48.78 | 49.58 | 7,416,894 | +0.90(+1.86%) |
Aug 04, 2021 | 49.03 | 50.06 | 48.65 | 48.67 | 8,611,856 | -1.52(-3.02%) |
Aug 03, 2021 | 48.81 | 50.30 | 48.30 | 50.19 | 11,159,834 | +1.12(+2.28%) |
Aug 02, 2021 | 50.09 | 51.18 | 49.03 | 49.07 | 9,555,628 | -0.60(-1.21%) |
Jul 30, 2021 | 50.29 | 50.42 | 49.37 | 49.67 | 9,773,549 | -0.90(-1.79%) |
Jul 29, 2021 | 50.88 | 51.25 | 50.38 | 50.58 | 7,116,652 | +0.32(+0.63%) |
Jul 28, 2021 | 50.05 | 50.64 | 49.45 | 50.26 | 6,960,115 | +0.35(+0.69%) |
Jul 27, 2021 | 49.76 | 50.17 | 49.04 | 49.91 | 8,311,498 | -0.48(-0.95%) |
Jul 26, 2021 | 49.36 | 50.82 | 49.24 | 50.39 | 9,881,783 | +1.36(+2.76%) |
Jul 23, 2021 | 49.62 | 49.87 | 48.50 | 49.04 | 11,989,748 | -0.80(-1.60%) |
Jul 22, 2021 | 50.14 | 50.31 | 49.40 | 49.83 | 7,692,591 | -0.31(-0.61%) |
Jul 21, 2021 | 49.01 | 50.49 | 48.90 | 50.14 | 10,663,001 | +2.24(+4.68%) |
Jul 20, 2021 | 47.05 | 48.58 | 46.85 | 47.90 | 10,639,924 | +0.68(+1.43%) |
Jul 19, 2021 | 46.98 | 47.75 | 46.45 | 47.22 | 15,176,338 | -1.58(-3.24%) |
Jul 16, 2021 | 50.74 | 50.91 | 48.63 | 48.80 | 10,013,805 | -1.39(-2.77%) |
Jul 15, 2021 | 50.12 | 51.20 | 49.94 | 50.19 | 9,918,401 | -0.52(-1.02%) |
Jul 14, 2021 | 52.66 | 53.30 | 50.42 | 50.71 | 9,654,004 | -1.57(-3.01%) |
Jul 13, 2021 | 52.31 | 52.75 | 51.71 | 52.29 | 7,403,128 | -0.30(-0.57%) |
Jul 12, 2021 | 51.80 | 53.15 | 51.65 | 52.59 | 6,895,031 | -0.29(-0.55%) |
Jul 09, 2021 | 52.54 | 53.17 | 52.18 | 52.88 | 7,930,602 | +0.81(+1.55%) |
Jul 08, 2021 | 51.22 | 52.44 | 50.99 | 52.07 | 11,999,202 | +0.18(+0.34%) |
Jul 07, 2021 | 52.76 | 53.45 | 51.56 | 51.89 | 9,370,186 | -1.12(-2.11%) |
Jul 06, 2021 | 55.21 | 55.30 | 52.95 | 53.01 | 13,304,229 | -2.17(-3.94%) |
Jul 02, 2021 | 54.92 | 55.55 | 54.16 | 55.18 | 8,683,993 | -0.11(-0.21%) |
Jul 01, 2021 | 55.13 | 55.90 | 54.83 | 55.29 | 13,234,143 | +1.74(+3.25%) |
Jun 30, 2021 | 53.18 | 53.59 | 52.59 | 53.55 | 10,587,297 | +1.63(+3.13%) |
Jun 29, 2021 | 52.85 | 52.94 | 51.74 | 51.93 | 7,320,311 | -0.47(-0.91%) |
Jun 28, 2021 | 53.75 | 53.75 | 52.21 | 52.40 | 8,696,540 | -1.51(-2.81%) |
Jun 25, 2021 | 54.26 | 54.30 | 53.65 | 53.91 | 9,210,800 | -0.07(-0.13%) |
Jun 24, 2021 | 53.61 | 54.09 | 53.04 | 53.98 | 7,305,707 | +0.55(+1.04%) |
Jun 23, 2021 | 53.73 | 54.83 | 53.42 | 53.43 | 9,306,584 | -0.03(-0.05%) |
Jun 22, 2021 | 52.89 | 53.75 | 52.44 | 53.46 | 7,660,410 | +0.30(+0.56%) |
Jun 21, 2021 | 51.20 | 53.23 | 51.19 | 53.16 | 9,363,315 | +2.57(+5.08%) |
Jun 18, 2021 | 50.90 | 52.07 | 50.54 | 50.59 | 21,133,594 | -1.30(-2.51%) |
Jun 17, 2021 | 53.55 | 54.14 | 51.49 | 51.89 | 15,542,101 | -1.86(-3.47%) |
Jun 16, 2021 | 53.72 | 54.33 | 53.25 | 53.75 | 11,082,662 | -0.04(-0.07%) |
Jun 15, 2021 | 53.38 | 54.13 | 53.17 | 53.79 | 8,909,414 | +0.76(+1.43%) |
Jun 14, 2021 | 53.33 | 53.70 | 52.63 | 53.03 | 8,806,908 | +0.30(+0.57%) |
Jun 11, 2021 | 53.20 | 53.58 | 52.59 | 52.73 | 9,230,816 | -0.18(-0.33%) |
Jun 10, 2021 | 53.65 | 53.89 | 52.13 | 52.91 | 10,684,900 | +0.43(+0.82%) |
Jun 09, 2021 | 53.31 | 53.53 | 52.39 | 52.48 | 7,997,885 | -0.69(-1.31%) |
Jun 08, 2021 | 52.26 | 53.31 | 51.56 | 53.17 | 8,352,626 | +0.58(+1.10%) |
Jun 07, 2021 | 52.59 | 53.23 | 52.40 | 52.59 | 6,145,443 | -0.04(-0.07%) |
Jun 04, 2021 | 52.60 | 52.88 | 51.79 | 52.63 | 7,397,274 | +0.33(+0.64%) |
Jun 03, 2021 | 51.64 | 52.76 | 51.49 | 52.29 | 9,415,961 | +0.42(+0.81%) |
Jun 02, 2021 | 51.58 | 52.24 | 50.77 | 51.87 | 6,936,919 | +0.63(+1.24%) |