Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.16 | 49.23 | 49.16 | 49.22 | 900,472 | +0.15(+0.30%) |
Aug 30, 2021 | 49.19 | 49.23 | 49.07 | 49.07 | 962,642 | -0.13(-0.26%) |
Aug 27, 2021 | 49.13 | 49.20 | 49.11 | 49.20 | 849,905 | +0.07(+0.15%) |
Aug 26, 2021 | 49.13 | 49.14 | 49.10 | 49.13 | 1,899,904 | +0.03(+0.06%) |
Aug 25, 2021 | 49.15 | 49.17 | 49.10 | 49.10 | 792,156 | -0.04(-0.07%) |
Aug 24, 2021 | 49.16 | 49.17 | 49.03 | 49.14 | 701,906 | -0.03(-0.06%) |
Aug 23, 2021 | 49.10 | 49.17 | 49.09 | 49.17 | 668,495 | +0.04(+0.07%) |
Aug 20, 2021 | 49.16 | 49.17 | 49.16 | 49.13 | 790,186 | -0.02(-0.04%) |
Aug 19, 2021 | 49.14 | 49.17 | 49.11 | 49.15 | 1,134,139 | +0.02(+0.04%) |
Aug 18, 2021 | 49.11 | 49.14 | 49.10 | 49.13 | 767,158 | +0.02(+0.04%) |
Aug 17, 2021 | 49.15 | 49.16 | 49.09 | 49.11 | 894,898 | -0.06(-0.13%) |
Aug 16, 2021 | 49.17 | 49.20 | 49.17 | 49.17 | 879,894 | +0.01(+0.02%) |
Aug 13, 2021 | 49.11 | 49.17 | 49.10 | 49.17 | 723,873 | +0.05(+0.09%) |
Aug 12, 2021 | 49.06 | 49.12 | 49.05 | 49.12 | 1,093,812 | +0.01(+0.02%) |
Aug 11, 2021 | 49.05 | 49.13 | 49.04 | 49.11 | 867,932 | +0.06(+0.11%) |
Aug 10, 2021 | 49.06 | 49.08 | 49.04 | 49.06 | 1,238,248 | -0.09(-0.19%) |
Aug 09, 2021 | 49.21 | 49.24 | 49.13 | 49.15 | 828,218 | -0.05(-0.09%) |
Aug 06, 2021 | 49.22 | 49.27 | 49.18 | 49.19 | 699,241 | -0.07(-0.15%) |
Aug 05, 2021 | 49.30 | 49.31 | 49.25 | 49.27 | 867,081 | -0.05(-0.09%) |
Aug 04, 2021 | 49.31 | 49.35 | 49.26 | 49.31 | 1,113,754 | -0.01(-0.02%) |
Aug 03, 2021 | 49.31 | 49.37 | 49.30 | 49.32 | 995,379 | -0.01(-0.02%) |
Aug 02, 2021 | 49.29 | 49.34 | 49.28 | 49.33 | 1,776,080 | +0.08(+0.16%) |
Jul 30, 2021 | 49.23 | 49.27 | 49.23 | 49.25 | 932,799 | +0.03(+0.06%) |
Jul 29, 2021 | 49.22 | 49.24 | 49.21 | 49.22 | 922,403 | -0.01(-0.02%) |
Jul 28, 2021 | 49.20 | 49.24 | 49.16 | 49.23 | 1,059,996 | +0.04(+0.07%) |
Jul 27, 2021 | 49.16 | 49.25 | 49.16 | 49.20 | 1,127,216 | +0.04(+0.07%) |
Jul 26, 2021 | 49.16 | 49.20 | 49.13 | 49.16 | 958,917 | -0.01(-0.02%) |
Jul 23, 2021 | 49.12 | 49.19 | 49.11 | 49.17 | 2,658,222 | +0.00(+0.00%) |
Jul 22, 2021 | 49.10 | 49.17 | 49.06 | 49.17 | 2,260,845 | +0.09(+0.19%) |
Jul 21, 2021 | 49.14 | 49.18 | 49.08 | 49.08 | 1,231,115 | -0.12(-0.24%) |
Jul 20, 2021 | 49.31 | 49.31 | 49.18 | 49.20 | 1,050,657 | +0.02(+0.04%) |
Jul 19, 2021 | 49.12 | 49.19 | 49.11 | 49.18 | 975,780 | +0.12(+0.24%) |
Jul 16, 2021 | 49.07 | 49.11 | 49.05 | 49.06 | 931,642 | -0.06(-0.11%) |
Jul 15, 2021 | 49.07 | 49.11 | 49.05 | 49.11 | 969,941 | +0.04(+0.07%) |
Jul 14, 2021 | 48.99 | 49.10 | 48.99 | 49.08 | 1,696,070 | +0.06(+0.13%) |
Jul 13, 2021 | 49.07 | 49.07 | 48.99 | 49.01 | 1,451,137 | -0.10(-0.21%) |
Jul 12, 2021 | 49.11 | 49.12 | 49.10 | 49.11 | 1,236,926 | +0.02(+0.04%) |
Jul 09, 2021 | 49.12 | 49.15 | 49.09 | 49.10 | 954,085 | -0.08(-0.17%) |
Jul 08, 2021 | 49.14 | 49.19 | 49.13 | 49.18 | 2,098,144 | +0.08(+0.17%) |
Jul 07, 2021 | 49.11 | 49.12 | 49.07 | 49.10 | 1,389,394 | -0.01(-0.02%) |
Jul 06, 2021 | 49.05 | 49.11 | 49.05 | 49.11 | 1,446,053 | +0.06(+0.11%) |
Jul 02, 2021 | 49.07 | 49.08 | 49.02 | 49.05 | 950,982 | +0.06(+0.13%) |
Jul 01, 2021 | 49.00 | 49.04 | 48.96 | 48.99 | 1,797,499 | -0.01(-0.02%) |
Jun 30, 2021 | 49.01 | 49.03 | 49.00 | 49.00 | 953,539 | -0.01(-0.02%) |
Jun 29, 2021 | 49.00 | 49.01 | 48.96 | 49.01 | 4,004,782 | +0.02(+0.04%) |
Jun 28, 2021 | 48.96 | 48.99 | 48.95 | 48.99 | 1,125,642 | +0.06(+0.11%) |
Jun 25, 2021 | 48.99 | 48.99 | 48.92 | 48.93 | 971,724 | -0.05(-0.09%) |
Jun 24, 2021 | 48.96 | 48.98 | 48.95 | 48.98 | 1,028,016 | +0.05(+0.09%) |
Jun 23, 2021 | 48.94 | 48.97 | 48.92 | 48.93 | 846,660 | -0.02(-0.04%) |
Jun 22, 2021 | 48.91 | 48.95 | 48.89 | 48.95 | 685,259 | +0.06(+0.11%) |
Jun 21, 2021 | 48.89 | 48.90 | 48.86 | 48.90 | 737,027 | -0.05(-0.09%) |
Jun 18, 2021 | 48.89 | 48.94 | 48.82 | 48.94 | 1,358,051 | +0.04(+0.08%) |
Jun 17, 2021 | 48.84 | 48.91 | 48.84 | 48.91 | 1,248,289 | +0.06(+0.11%) |
Jun 16, 2021 | 49.03 | 49.04 | 48.83 | 48.85 | 2,048,832 | -0.16(-0.32%) |
Jun 15, 2021 | 49.01 | 49.03 | 48.99 | 49.01 | 1,422,237 | +0.01(+0.02%) |
Jun 14, 2021 | 49.03 | 49.04 | 49.00 | 49.00 | 955,820 | -0.06(-0.13%) |
Jun 11, 2021 | 49.03 | 49.10 | 49.03 | 49.06 | 1,079,311 | -0.03(-0.06%) |
Jun 10, 2021 | 49.04 | 49.11 | 49.04 | 49.09 | 1,265,070 | +0.01(+0.02%) |
Jun 09, 2021 | 49.09 | 49.09 | 49.05 | 49.08 | 931,170 | +0.04(+0.07%) |
Jun 08, 2021 | 49.03 | 49.05 | 49.02 | 49.04 | 1,157,474 | +0.01(+0.02%) |
Jun 07, 2021 | 49.03 | 49.07 | 49.03 | 49.03 | 805,603 | -0.05(-0.09%) |
Jun 04, 2021 | 49.05 | 49.09 | 49.01 | 49.08 | 1,051,094 | +0.06(+0.13%) |
Jun 03, 2021 | 48.98 | 49.03 | 48.98 | 49.02 | 781,377 | -0.04(-0.07%) |
Jun 02, 2021 | 49.09 | 49.09 | 49.04 | 49.05 | 1,114,608 | -0.02(-0.04%) |