Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.95 | 50.95 | 50.65 | 50.83 | 1,884,636 | -0.05(-0.10%) |
Aug 30, 2021 | 50.89 | 50.94 | 50.80 | 50.88 | 916,352 | +0.03(+0.06%) |
Aug 27, 2021 | 50.39 | 50.91 | 50.37 | 50.85 | 1,187,583 | +0.50(+0.99%) |
Aug 26, 2021 | 50.48 | 50.55 | 50.30 | 50.35 | 1,924,920 | -0.28(-0.55%) |
Aug 25, 2021 | 50.62 | 50.70 | 50.53 | 50.63 | 1,007,285 | +0.04(+0.08%) |
Aug 24, 2021 | 50.47 | 50.67 | 50.42 | 50.59 | 3,698,562 | +0.09(+0.18%) |
Aug 23, 2021 | 50.33 | 50.58 | 50.27 | 50.50 | 1,991,171 | +0.51(+1.02%) |
Aug 20, 2021 | 49.64 | 50.05 | 49.63 | 49.99 | 3,260,651 | +0.22(+0.44%) |
Aug 19, 2021 | 49.58 | 49.88 | 49.54 | 49.77 | 3,271,700 | -0.55(-1.09%) |
Aug 18, 2021 | 50.45 | 50.70 | 50.32 | 50.32 | 2,552,726 | -0.14(-0.28%) |
Aug 17, 2021 | 50.49 | 50.58 | 50.22 | 50.46 | 9,101,360 | -0.55(-1.08%) |
Aug 16, 2021 | 50.93 | 51.01 | 50.72 | 51.01 | 4,395,758 | -0.30(-0.58%) |
Aug 13, 2021 | 51.12 | 51.31 | 51.09 | 51.31 | 3,315,048 | +0.34(+0.67%) |
Aug 12, 2021 | 50.92 | 51.00 | 50.83 | 50.97 | 2,292,477 | +0.09(+0.18%) |
Aug 11, 2021 | 50.77 | 50.88 | 50.69 | 50.88 | 1,369,985 | +0.36(+0.71%) |
Aug 10, 2021 | 50.53 | 50.57 | 50.47 | 50.52 | 8,270,373 | +0.05(+0.10%) |
Aug 09, 2021 | 50.50 | 50.54 | 50.43 | 50.47 | 2,810,432 | -0.05(-0.10%) |
Aug 06, 2021 | 50.57 | 50.64 | 50.43 | 50.52 | 2,189,635 | -0.07(-0.14%) |
Aug 05, 2021 | 50.61 | 50.72 | 50.56 | 50.59 | 1,933,869 | +0.23(+0.46%) |
Aug 04, 2021 | 50.53 | 50.63 | 50.34 | 50.36 | 2,278,608 | +0.01(+0.02%) |
Aug 03, 2021 | 50.30 | 50.40 | 50.06 | 50.35 | 2,389,085 | +0.32(+0.64%) |
Aug 02, 2021 | 50.25 | 50.28 | 49.96 | 50.03 | 2,388,954 | +0.18(+0.36%) |
Jul 30, 2021 | 50.02 | 50.11 | 49.76 | 49.85 | 2,179,634 | -0.31(-0.62%) |
Jul 29, 2021 | 50.18 | 50.29 | 50.13 | 50.16 | 2,783,572 | +0.39(+0.78%) |
Jul 28, 2021 | 49.49 | 49.82 | 49.41 | 49.77 | 2,991,738 | +0.32(+0.65%) |
Jul 27, 2021 | 49.45 | 49.48 | 49.20 | 49.45 | 2,253,872 | -0.25(-0.50%) |
Jul 26, 2021 | 49.58 | 49.71 | 49.56 | 49.70 | 1,376,432 | +0.19(+0.38%) |
Jul 23, 2021 | 49.50 | 49.62 | 49.42 | 49.51 | 1,933,190 | +0.47(+0.96%) |
Jul 22, 2021 | 49.29 | 49.34 | 48.90 | 49.04 | 3,734,523 | +0.14(+0.29%) |
Jul 21, 2021 | 48.50 | 48.94 | 48.45 | 48.90 | 2,757,202 | +0.89(+1.85%) |
Jul 20, 2021 | 47.45 | 48.12 | 47.34 | 48.01 | 13,255,969 | +0.47(+0.99%) |
Jul 19, 2021 | 47.58 | 47.68 | 47.32 | 47.54 | 5,520,376 | -1.04(-2.14%) |
Jul 16, 2021 | 48.94 | 48.97 | 48.51 | 48.58 | 1,730,856 | -0.42(-0.86%) |
Jul 15, 2021 | 49.01 | 49.09 | 48.78 | 49.00 | 3,681,212 | -0.56(-1.13%) |
Jul 14, 2021 | 49.57 | 49.63 | 49.45 | 49.56 | 1,909,909 | +0.23(+0.47%) |
Jul 13, 2021 | 49.50 | 49.56 | 49.28 | 49.33 | 2,476,996 | -0.40(-0.80%) |
Jul 12, 2021 | 49.58 | 49.80 | 49.50 | 49.73 | 5,631,898 | +0.22(+0.44%) |
Jul 09, 2021 | 49.25 | 49.54 | 49.16 | 49.51 | 7,279,349 | +0.93(+1.91%) |
Jul 08, 2021 | 48.55 | 48.70 | 48.32 | 48.58 | 5,428,527 | -0.82(-1.66%) |
Jul 07, 2021 | 49.28 | 49.44 | 49.09 | 49.40 | 2,485,000 | +0.26(+0.53%) |
Jul 06, 2021 | 49.52 | 49.52 | 48.95 | 49.14 | 2,632,896 | -0.45(-0.91%) |
Jul 02, 2021 | 49.52 | 49.63 | 49.34 | 49.59 | 2,243,352 | +0.05(+0.10%) |
Jul 01, 2021 | 49.49 | 49.59 | 49.34 | 49.54 | 3,104,887 | +0.19(+0.39%) |
Jun 30, 2021 | 49.29 | 49.51 | 49.15 | 49.35 | 4,823,256 | -0.49(-0.98%) |
Jun 29, 2021 | 49.99 | 50.01 | 49.78 | 49.84 | 795,917 | +0.04(+0.08%) |
Jun 28, 2021 | 50.00 | 50.02 | 49.70 | 49.80 | 1,436,000 | -0.40(-0.79%) |
Jun 25, 2021 | 50.20 | 50.22 | 50.10 | 50.20 | 1,738,806 | +0.09(+0.17%) |
Jun 24, 2021 | 50.06 | 50.16 | 50.01 | 50.11 | 1,913,794 | +0.63(+1.27%) |
Jun 23, 2021 | 49.85 | 49.88 | 49.42 | 49.48 | 1,925,379 | -0.44(-0.88%) |
Jun 22, 2021 | 49.75 | 50.05 | 49.64 | 49.92 | 3,082,864 | +0.02(+0.04%) |
Jun 21, 2021 | 49.55 | 49.91 | 49.49 | 49.90 | 1,348,802 | +0.69(+1.40%) |
Jun 18, 2021 | 49.35 | 49.45 | 49.12 | 49.21 | 2,911,897 | -1.03(-2.05%) |
Jun 17, 2021 | 50.31 | 50.42 | 50.01 | 50.24 | 6,902,323 | -0.39(-0.77%) |
Jun 16, 2021 | 51.11 | 51.14 | 50.50 | 50.63 | 4,458,470 | -0.53(-1.04%) |
Jun 15, 2021 | 51.12 | 51.16 | 51.02 | 51.16 | 1,509,961 | +0.05(+0.10%) |
Jun 14, 2021 | 51.01 | 51.11 | 50.93 | 51.11 | 3,047,680 | +0.11(+0.22%) |
Jun 11, 2021 | 50.87 | 51.00 | 50.73 | 51.00 | 4,649,875 | +0.23(+0.45%) |
Jun 10, 2021 | 50.72 | 50.89 | 50.63 | 50.77 | 3,779,288 | -0.51(-0.99%) |
Jun 09, 2021 | 51.40 | 51.44 | 51.23 | 51.28 | 4,077,052 | -0.09(-0.18%) |
Jun 08, 2021 | 51.48 | 51.48 | 51.28 | 51.37 | 1,811,449 | -0.07(-0.14%) |
Jun 07, 2021 | 51.28 | 51.46 | 51.24 | 51.44 | 29,296,168 | +0.32(+0.63%) |
Jun 04, 2021 | 51.01 | 51.12 | 50.92 | 51.12 | 2,005,111 | +0.35(+0.70%) |
Jun 03, 2021 | 50.80 | 50.83 | 50.62 | 50.77 | 3,166,925 | -0.35(-0.69%) |
Jun 02, 2021 | 51.00 | 51.17 | 50.91 | 51.12 | 4,886,395 | +0.05(+0.10%) |