Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.66 | 51.99 | 51.52 | 51.80 | 15,417,961 | +0.12(+0.23%) |
Aug 30, 2021 | 51.23 | 51.70 | 51.19 | 51.68 | 10,907,146 | +0.49(+0.95%) |
Aug 27, 2021 | 51.20 | 51.32 | 51.01 | 51.20 | 9,613,680 | +0.10(+0.20%) |
Aug 26, 2021 | 51.47 | 51.50 | 51.07 | 51.09 | 11,226,592 | -0.49(-0.95%) |
Aug 25, 2021 | 51.57 | 51.67 | 51.27 | 51.58 | 12,249,537 | +0.06(+0.11%) |
Aug 24, 2021 | 52.11 | 52.11 | 51.43 | 51.53 | 13,116,244 | -0.40(-0.76%) |
Aug 23, 2021 | 52.13 | 52.21 | 51.87 | 51.92 | 9,687,470 | -0.18(-0.35%) |
Aug 20, 2021 | 52.29 | 52.47 | 52.05 | 52.11 | 11,464,622 | -0.20(-0.39%) |
Aug 19, 2021 | 51.57 | 52.42 | 51.47 | 52.31 | 10,025,777 | +0.33(+0.64%) |
Aug 18, 2021 | 52.61 | 52.65 | 51.90 | 51.98 | 15,079,603 | -0.72(-1.36%) |
Aug 17, 2021 | 52.86 | 52.93 | 52.45 | 52.70 | 11,247,000 | -0.18(-0.35%) |
Aug 16, 2021 | 52.62 | 52.89 | 52.47 | 52.88 | 8,666,437 | +0.23(+0.44%) |
Aug 13, 2021 | 52.26 | 52.71 | 52.23 | 52.65 | 8,385,390 | +0.36(+0.69%) |
Aug 12, 2021 | 52.19 | 52.42 | 52.19 | 52.29 | 6,706,147 | +0.10(+0.19%) |
Aug 11, 2021 | 52.34 | 52.60 | 52.17 | 52.19 | 9,098,316 | -0.06(-0.12%) |
Aug 10, 2021 | 52.29 | 52.59 | 52.12 | 52.25 | 11,851,811 | +0.14(+0.26%) |
Aug 09, 2021 | 52.24 | 52.33 | 51.91 | 52.12 | 9,630,746 | +0.01(+0.02%) |
Aug 06, 2021 | 52.07 | 52.20 | 51.92 | 52.11 | 11,315,135 | +0.13(+0.25%) |
Aug 05, 2021 | 51.92 | 52.06 | 51.78 | 51.98 | 10,656,838 | +0.37(+0.71%) |
Aug 04, 2021 | 52.21 | 52.39 | 51.53 | 51.61 | 12,921,641 | -0.75(-1.44%) |
Aug 03, 2021 | 52.44 | 52.44 | 52.20 | 52.36 | 9,593,035 | +0.04(+0.07%) |
Aug 02, 2021 | 52.62 | 52.66 | 52.17 | 52.33 | 10,628,626 | -0.14(-0.26%) |
Jul 30, 2021 | 52.58 | 52.67 | 52.35 | 52.47 | 12,747,674 | -0.02(-0.04%) |
Jul 29, 2021 | 52.50 | 52.67 | 52.31 | 52.48 | 10,433,937 | +0.29(+0.55%) |
Jul 28, 2021 | 52.43 | 52.58 | 52.10 | 52.20 | 10,715,401 | -0.48(-0.91%) |
Jul 27, 2021 | 52.54 | 52.93 | 52.36 | 52.68 | 13,907,578 | +0.18(+0.35%) |
Jul 26, 2021 | 52.34 | 52.55 | 52.03 | 52.49 | 9,436,088 | +0.05(+0.09%) |
Jul 23, 2021 | 52.06 | 52.74 | 51.93 | 52.45 | 13,205,198 | +0.50(+0.96%) |
Jul 22, 2021 | 52.09 | 52.20 | 51.56 | 51.95 | 14,567,814 | -0.07(-0.14%) |
Jul 21, 2021 | 52.74 | 52.95 | 51.91 | 52.02 | 22,737,184 | +0.66(+1.29%) |
Jul 20, 2021 | 51.27 | 51.82 | 51.08 | 51.36 | 17,662,388 | +0.09(+0.18%) |
Jul 19, 2021 | 51.59 | 51.84 | 50.74 | 51.27 | 21,223,922 | -0.62(-1.19%) |
Jul 16, 2021 | 51.94 | 52.14 | 51.76 | 51.89 | 16,153,531 | -0.04(-0.07%) |
Jul 15, 2021 | 51.74 | 51.95 | 51.43 | 51.92 | 16,376,964 | +0.17(+0.32%) |
Jul 14, 2021 | 50.62 | 51.84 | 50.56 | 51.76 | 23,914,148 | +1.14(+2.25%) |
Jul 13, 2021 | 50.55 | 50.87 | 50.37 | 50.62 | 16,541,383 | +0.50(+0.99%) |
Jul 12, 2021 | 49.97 | 50.23 | 49.93 | 50.12 | 16,424,751 | +0.02(+0.04%) |
Jul 09, 2021 | 49.91 | 50.16 | 49.84 | 50.10 | 11,790,787 | +0.30(+0.61%) |
Jul 08, 2021 | 49.65 | 49.72 | 49.43 | 49.80 | 12,982,940 | -0.17(-0.35%) |
Jul 07, 2021 | 49.42 | 50.02 | 49.42 | 49.97 | 15,628,809 | +0.40(+0.82%) |
Jul 06, 2021 | 49.67 | 49.76 | 49.26 | 49.57 | 16,606,287 | -0.28(-0.55%) |
Jul 02, 2021 | 49.68 | 50.09 | 49.68 | 49.84 | 11,528,146 | +0.20(+0.41%) |
Jul 01, 2021 | 49.99 | 50.12 | 49.54 | 49.64 | 14,363,334 | -0.14(-0.28%) |
Jun 30, 2021 | 49.49 | 49.84 | 49.45 | 49.78 | 15,884,552 | +0.23(+0.46%) |
Jun 29, 2021 | 49.80 | 49.99 | 49.42 | 49.55 | 13,368,417 | -0.37(-0.74%) |
Jun 28, 2021 | 49.91 | 50.02 | 49.68 | 49.92 | 11,474,955 | -0.06(-0.11%) |
Jun 25, 2021 | 49.90 | 50.11 | 49.69 | 49.97 | 20,523,088 | -0.06(-0.13%) |
Jun 24, 2021 | 49.92 | 50.06 | 49.68 | 50.04 | 12,487,493 | +0.25(+0.50%) |
Jun 23, 2021 | 50.19 | 50.23 | 49.78 | 49.79 | 13,407,834 | -0.40(-0.81%) |
Jun 22, 2021 | 49.99 | 50.46 | 49.91 | 50.19 | 14,210,239 | +0.18(+0.37%) |
Jun 21, 2021 | 49.88 | 50.07 | 49.68 | 50.01 | 15,657,387 | +0.54(+1.10%) |
Jun 18, 2021 | 49.97 | 50.25 | 49.42 | 49.47 | 34,181,612 | -1.09(-2.15%) |
Jun 17, 2021 | 50.29 | 50.74 | 50.27 | 50.55 | 11,582,820 | +0.26(+0.51%) |
Jun 16, 2021 | 51.00 | 51.02 | 50.27 | 50.29 | 16,524,793 | -0.68(-1.34%) |
Jun 15, 2021 | 51.32 | 51.32 | 50.77 | 50.97 | 12,125,494 | -0.13(-0.25%) |
Jun 14, 2021 | 51.23 | 51.25 | 50.78 | 51.10 | 10,554,173 | -0.17(-0.34%) |
Jun 11, 2021 | 51.12 | 51.32 | 50.82 | 51.28 | 12,951,599 | +0.23(+0.45%) |
Jun 10, 2021 | 51.05 | 51.24 | 50.91 | 51.05 | 13,628,574 | +0.39(+0.78%) |
Jun 09, 2021 | 50.90 | 51.06 | 50.66 | 50.66 | 10,917,191 | -0.16(-0.31%) |
Jun 08, 2021 | 51.36 | 51.36 | 50.72 | 50.81 | 12,011,840 | -0.36(-0.70%) |
Jun 07, 2021 | 51.42 | 51.43 | 50.96 | 51.17 | 15,344,769 | -0.18(-0.36%) |
Jun 04, 2021 | 51.04 | 51.57 | 50.93 | 51.35 | 20,737,670 | +0.55(+1.08%) |
Jun 03, 2021 | 50.38 | 50.89 | 50.31 | 50.80 | 19,015,588 | +0.13(+0.25%) |
Jun 02, 2021 | 50.68 | 50.73 | 50.46 | 50.68 | 12,406,996 | +0.20(+0.40%) |