Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.72 | 50.24 | 49.32 | 49.52 | 11,773,760 | -0.60(-1.19%) |
Aug 30, 2021 | 50.82 | 50.96 | 50.10 | 50.12 | 5,425,524 | -0.48(-0.95%) |
Aug 27, 2021 | 49.76 | 50.94 | 49.51 | 50.60 | 7,343,747 | +1.44(+2.92%) |
Aug 26, 2021 | 49.72 | 50.02 | 49.01 | 49.17 | 5,840,792 | -0.79(-1.59%) |
Aug 25, 2021 | 49.45 | 50.29 | 49.10 | 49.96 | 6,868,221 | +0.54(+1.10%) |
Aug 24, 2021 | 49.21 | 49.67 | 48.73 | 49.42 | 6,999,427 | +0.55(+1.13%) |
Aug 23, 2021 | 48.29 | 49.16 | 48.18 | 48.86 | 8,994,748 | +1.80(+3.83%) |
Aug 20, 2021 | 46.26 | 47.26 | 46.01 | 47.06 | 7,925,633 | +0.29(+0.63%) |
Aug 19, 2021 | 46.97 | 47.24 | 45.85 | 46.77 | 12,677,706 | -0.97(-2.04%) |
Aug 18, 2021 | 48.50 | 49.10 | 47.68 | 47.74 | 7,454,193 | -0.88(-1.82%) |
Aug 17, 2021 | 48.52 | 49.44 | 48.38 | 48.62 | 7,307,535 | -0.26(-0.53%) |
Aug 16, 2021 | 49.25 | 49.57 | 48.69 | 48.88 | 8,370,300 | -1.03(-2.07%) |
Aug 13, 2021 | 50.79 | 51.04 | 49.81 | 49.92 | 8,297,320 | -0.95(-1.88%) |
Aug 12, 2021 | 50.96 | 51.35 | 50.42 | 50.87 | 5,304,704 | -0.13(-0.26%) |
Aug 11, 2021 | 50.28 | 51.15 | 49.90 | 51.00 | 6,808,229 | +0.63(+1.26%) |
Aug 10, 2021 | 49.81 | 50.63 | 49.73 | 50.37 | 7,604,271 | +0.92(+1.86%) |
Aug 09, 2021 | 49.65 | 50.10 | 49.26 | 49.45 | 6,064,631 | -0.94(-1.86%) |
Aug 06, 2021 | 50.47 | 50.99 | 50.03 | 50.39 | 5,650,298 | +0.49(+0.98%) |
Aug 05, 2021 | 49.46 | 50.50 | 49.10 | 49.90 | 7,369,003 | +0.91(+1.86%) |
Aug 04, 2021 | 49.34 | 50.39 | 48.97 | 48.99 | 8,556,249 | -1.52(-3.02%) |
Aug 03, 2021 | 49.13 | 50.63 | 48.61 | 50.51 | 11,087,775 | +1.12(+2.28%) |
Aug 02, 2021 | 50.42 | 51.51 | 49.34 | 49.39 | 9,493,927 | -0.61(-1.21%) |
Jul 30, 2021 | 50.62 | 50.75 | 49.69 | 50.00 | 9,710,441 | -0.91(-1.79%) |
Jul 29, 2021 | 51.21 | 51.58 | 50.71 | 50.91 | 7,070,699 | +0.32(+0.63%) |
Jul 28, 2021 | 50.37 | 50.97 | 49.77 | 50.58 | 6,915,173 | +0.35(+0.69%) |
Jul 27, 2021 | 50.09 | 50.50 | 49.35 | 50.24 | 8,257,831 | -0.48(-0.95%) |
Jul 26, 2021 | 49.68 | 51.15 | 49.56 | 50.72 | 9,817,976 | +1.36(+2.76%) |
Jul 23, 2021 | 49.94 | 50.19 | 48.81 | 49.35 | 11,912,330 | -0.80(-1.60%) |
Jul 22, 2021 | 50.47 | 50.63 | 49.72 | 50.16 | 7,642,921 | -0.31(-0.61%) |
Jul 21, 2021 | 49.32 | 50.82 | 49.22 | 50.47 | 10,594,151 | +2.26(+4.68%) |
Jul 20, 2021 | 47.35 | 48.90 | 47.16 | 48.21 | 10,571,222 | +0.68(+1.43%) |
Jul 19, 2021 | 47.29 | 48.06 | 46.75 | 47.53 | 15,078,345 | -1.59(-3.24%) |
Jul 16, 2021 | 51.07 | 51.25 | 48.95 | 49.12 | 9,949,147 | -1.40(-2.77%) |
Jul 15, 2021 | 50.45 | 51.53 | 50.26 | 50.52 | 9,854,359 | -0.52(-1.02%) |
Jul 14, 2021 | 53.01 | 53.64 | 50.75 | 51.04 | 9,591,669 | -1.58(-3.01%) |
Jul 13, 2021 | 52.65 | 53.09 | 52.04 | 52.63 | 7,355,327 | -0.30(-0.57%) |
Jul 12, 2021 | 52.14 | 53.49 | 51.98 | 52.93 | 6,850,510 | -0.29(-0.55%) |
Jul 09, 2021 | 52.88 | 53.51 | 52.52 | 53.22 | 7,879,395 | +0.81(+1.55%) |
Jul 08, 2021 | 51.55 | 52.79 | 51.32 | 52.40 | 11,921,725 | +0.18(+0.34%) |
Jul 07, 2021 | 53.10 | 53.79 | 51.90 | 52.23 | 9,309,683 | -1.12(-2.11%) |
Jul 06, 2021 | 55.56 | 55.66 | 53.29 | 53.35 | 13,218,324 | -2.19(-3.94%) |
Jul 02, 2021 | 55.28 | 55.91 | 54.51 | 55.54 | 8,627,922 | -0.12(-0.21%) |
Jul 01, 2021 | 55.48 | 56.26 | 55.18 | 55.65 | 13,148,691 | +1.75(+3.25%) |
Jun 30, 2021 | 53.53 | 53.94 | 52.93 | 53.90 | 10,518,936 | +1.64(+3.13%) |
Jun 29, 2021 | 53.19 | 53.28 | 52.07 | 52.26 | 7,273,044 | -0.48(-0.91%) |
Jun 28, 2021 | 54.09 | 54.09 | 52.55 | 52.74 | 8,640,387 | -1.52(-2.81%) |
Jun 25, 2021 | 54.61 | 54.65 | 54.00 | 54.26 | 9,151,326 | -0.07(-0.13%) |
Jun 24, 2021 | 53.96 | 54.44 | 53.39 | 54.33 | 7,258,535 | +0.56(+1.04%) |
Jun 23, 2021 | 54.08 | 55.18 | 53.77 | 53.78 | 9,246,492 | -0.03(-0.05%) |
Jun 22, 2021 | 53.24 | 54.09 | 52.79 | 53.80 | 7,610,947 | +0.30(+0.56%) |
Jun 21, 2021 | 51.54 | 53.57 | 51.52 | 53.50 | 9,302,857 | +2.58(+5.08%) |
Jun 18, 2021 | 51.23 | 52.40 | 50.87 | 50.92 | 20,997,136 | -1.31(-2.51%) |
Jun 17, 2021 | 53.90 | 54.49 | 51.82 | 52.23 | 15,441,747 | -1.88(-3.47%) |
Jun 16, 2021 | 54.07 | 54.68 | 53.60 | 54.10 | 11,011,102 | -0.04(-0.07%) |
Jun 15, 2021 | 53.72 | 54.48 | 53.52 | 54.14 | 8,851,887 | +0.76(+1.43%) |
Jun 14, 2021 | 53.68 | 54.05 | 52.97 | 53.38 | 8,750,043 | +0.30(+0.57%) |
Jun 11, 2021 | 53.55 | 53.93 | 52.93 | 53.08 | 9,171,213 | -0.18(-0.33%) |
Jun 10, 2021 | 54.00 | 54.24 | 52.47 | 53.25 | 10,615,909 | +0.43(+0.82%) |
Jun 09, 2021 | 53.66 | 53.88 | 52.73 | 52.82 | 7,946,243 | -0.70(-1.31%) |
Jun 08, 2021 | 52.60 | 53.65 | 51.89 | 53.52 | 8,298,694 | +0.58(+1.10%) |
Jun 07, 2021 | 52.94 | 53.57 | 52.74 | 52.94 | 6,105,762 | -0.04(-0.07%) |
Jun 04, 2021 | 52.94 | 53.22 | 52.13 | 52.97 | 7,349,510 | +0.34(+0.64%) |
Jun 03, 2021 | 51.97 | 53.10 | 51.83 | 52.63 | 9,355,163 | +0.42(+0.81%) |
Jun 02, 2021 | 51.92 | 52.58 | 51.10 | 52.21 | 6,892,128 | +0.64(+1.24%) |