Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.16 | 49.23 | 49.16 | 49.22 | 900,463 | +0.15(+0.30%) |
Aug 30, 2021 | 49.19 | 49.23 | 49.07 | 49.07 | 962,632 | -0.13(-0.26%) |
Aug 27, 2021 | 49.13 | 49.20 | 49.11 | 49.20 | 849,896 | +0.07(+0.15%) |
Aug 26, 2021 | 49.13 | 49.14 | 49.10 | 49.13 | 1,899,884 | +0.03(+0.06%) |
Aug 25, 2021 | 49.15 | 49.17 | 49.10 | 49.10 | 792,148 | -0.04(-0.07%) |
Aug 24, 2021 | 49.16 | 49.18 | 49.03 | 49.14 | 701,899 | -0.03(-0.06%) |
Aug 23, 2021 | 49.10 | 49.18 | 49.09 | 49.17 | 668,488 | +0.04(+0.07%) |
Aug 20, 2021 | 49.16 | 49.18 | 49.16 | 49.13 | 790,178 | -0.02(-0.04%) |
Aug 19, 2021 | 49.14 | 49.18 | 49.11 | 49.15 | 1,134,127 | +0.02(+0.04%) |
Aug 18, 2021 | 49.11 | 49.14 | 49.10 | 49.13 | 767,150 | +0.02(+0.04%) |
Aug 17, 2021 | 49.15 | 49.16 | 49.09 | 49.11 | 894,889 | -0.06(-0.13%) |
Aug 16, 2021 | 49.18 | 49.20 | 49.17 | 49.18 | 879,885 | +0.01(+0.02%) |
Aug 13, 2021 | 49.11 | 49.18 | 49.10 | 49.17 | 723,866 | +0.05(+0.09%) |
Aug 12, 2021 | 49.06 | 49.12 | 49.05 | 49.12 | 1,093,800 | +0.01(+0.02%) |
Aug 11, 2021 | 49.05 | 49.13 | 49.04 | 49.11 | 867,923 | +0.06(+0.11%) |
Aug 10, 2021 | 49.06 | 49.08 | 49.04 | 49.06 | 1,238,235 | -0.09(-0.19%) |
Aug 09, 2021 | 49.21 | 49.24 | 49.13 | 49.15 | 828,210 | -0.05(-0.09%) |
Aug 06, 2021 | 49.22 | 49.27 | 49.18 | 49.19 | 699,234 | -0.07(-0.15%) |
Aug 05, 2021 | 49.30 | 49.31 | 49.25 | 49.27 | 867,072 | -0.05(-0.09%) |
Aug 04, 2021 | 49.31 | 49.35 | 49.26 | 49.31 | 1,113,742 | -0.01(-0.02%) |
Aug 03, 2021 | 49.31 | 49.37 | 49.30 | 49.32 | 995,368 | -0.01(-0.02%) |
Aug 02, 2021 | 49.30 | 49.34 | 49.28 | 49.33 | 1,776,061 | +0.08(+0.16%) |
Jul 30, 2021 | 49.23 | 49.27 | 49.23 | 49.25 | 932,789 | +0.03(+0.06%) |
Jul 29, 2021 | 49.23 | 49.24 | 49.21 | 49.23 | 922,393 | -0.01(-0.02%) |
Jul 28, 2021 | 49.20 | 49.24 | 49.16 | 49.23 | 1,059,985 | +0.04(+0.07%) |
Jul 27, 2021 | 49.16 | 49.25 | 49.16 | 49.20 | 1,127,204 | +0.04(+0.07%) |
Jul 26, 2021 | 49.16 | 49.20 | 49.13 | 49.16 | 958,907 | -0.01(-0.02%) |
Jul 23, 2021 | 49.12 | 49.19 | 49.11 | 49.17 | 2,658,194 | +0.00(+0.00%) |
Jul 22, 2021 | 49.10 | 49.17 | 49.06 | 49.17 | 2,260,821 | +0.09(+0.19%) |
Jul 21, 2021 | 49.14 | 49.18 | 49.08 | 49.08 | 1,231,102 | -0.12(-0.24%) |
Jul 20, 2021 | 49.31 | 49.31 | 49.18 | 49.20 | 1,050,646 | +0.02(+0.04%) |
Jul 19, 2021 | 49.12 | 49.19 | 49.11 | 49.18 | 975,769 | +0.12(+0.24%) |
Jul 16, 2021 | 49.07 | 49.11 | 49.05 | 49.06 | 931,633 | -0.06(-0.11%) |
Jul 15, 2021 | 49.07 | 49.11 | 49.05 | 49.11 | 969,931 | +0.04(+0.07%) |
Jul 14, 2021 | 49.00 | 49.10 | 49.00 | 49.08 | 1,696,052 | +0.06(+0.13%) |
Jul 13, 2021 | 49.07 | 49.07 | 49.00 | 49.01 | 1,451,122 | -0.10(-0.21%) |
Jul 12, 2021 | 49.11 | 49.12 | 49.10 | 49.11 | 1,236,913 | +0.02(+0.04%) |
Jul 09, 2021 | 49.12 | 49.15 | 49.09 | 49.10 | 954,075 | -0.08(-0.17%) |
Jul 08, 2021 | 49.14 | 49.19 | 49.13 | 49.18 | 2,098,122 | +0.08(+0.17%) |
Jul 07, 2021 | 49.11 | 49.12 | 49.07 | 49.10 | 1,389,379 | -0.01(-0.02%) |
Jul 06, 2021 | 49.05 | 49.11 | 49.05 | 49.11 | 1,446,037 | +0.06(+0.11%) |
Jul 02, 2021 | 49.07 | 49.08 | 49.02 | 49.05 | 950,972 | +0.06(+0.13%) |
Jul 01, 2021 | 49.00 | 49.04 | 48.96 | 48.99 | 1,797,480 | -0.01(-0.02%) |
Jun 30, 2021 | 49.01 | 49.03 | 49.00 | 49.00 | 953,529 | -0.01(-0.02%) |
Jun 29, 2021 | 49.00 | 49.01 | 48.96 | 49.01 | 4,004,739 | +0.02(+0.04%) |
Jun 28, 2021 | 48.96 | 48.99 | 48.95 | 48.99 | 1,125,630 | +0.06(+0.11%) |
Jun 25, 2021 | 48.99 | 48.99 | 48.92 | 48.93 | 971,714 | -0.05(-0.09%) |
Jun 24, 2021 | 48.96 | 48.98 | 48.95 | 48.98 | 1,028,005 | +0.05(+0.09%) |
Jun 23, 2021 | 48.94 | 48.97 | 48.92 | 48.93 | 846,651 | -0.02(-0.04%) |
Jun 22, 2021 | 48.91 | 48.95 | 48.89 | 48.95 | 685,252 | +0.06(+0.11%) |
Jun 21, 2021 | 48.89 | 48.91 | 48.86 | 48.90 | 737,019 | -0.05(-0.09%) |
Jun 18, 2021 | 48.89 | 48.94 | 48.82 | 48.94 | 1,358,037 | +0.04(+0.08%) |
Jun 17, 2021 | 48.84 | 48.92 | 48.84 | 48.91 | 1,248,276 | +0.06(+0.11%) |
Jun 16, 2021 | 49.03 | 49.04 | 48.83 | 48.85 | 2,048,810 | -0.16(-0.32%) |
Jun 15, 2021 | 49.01 | 49.03 | 48.99 | 49.01 | 1,422,222 | +0.01(+0.02%) |
Jun 14, 2021 | 49.03 | 49.04 | 49.00 | 49.00 | 955,810 | -0.06(-0.13%) |
Jun 11, 2021 | 49.03 | 49.10 | 49.03 | 49.06 | 1,079,300 | -0.03(-0.06%) |
Jun 10, 2021 | 49.04 | 49.11 | 49.04 | 49.09 | 1,265,056 | +0.01(+0.02%) |
Jun 09, 2021 | 49.09 | 49.09 | 49.05 | 49.08 | 931,160 | +0.04(+0.08%) |
Jun 08, 2021 | 49.03 | 49.05 | 49.02 | 49.04 | 1,157,461 | +0.01(+0.02%) |
Jun 07, 2021 | 49.03 | 49.07 | 49.03 | 49.03 | 805,595 | -0.05(-0.09%) |
Jun 04, 2021 | 49.05 | 49.09 | 49.01 | 49.08 | 1,051,082 | +0.06(+0.13%) |
Jun 03, 2021 | 48.98 | 49.03 | 48.98 | 49.02 | 781,368 | -0.04(-0.07%) |
Jun 02, 2021 | 49.09 | 49.09 | 49.04 | 49.05 | 1,114,596 | -0.02(-0.04%) |