Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.00 | 50.08 | 49.00 | 49.21 | 1,539,963 | -0.05(-0.10%) |
Aug 30, 2021 | 49.37 | 50.05 | 49.18 | 49.26 | 1,063,350 | +0.05(+0.10%) |
Aug 27, 2021 | 48.14 | 49.42 | 48.14 | 49.21 | 1,059,375 | +1.26(+2.63%) |
Aug 26, 2021 | 48.34 | 49.15 | 47.95 | 47.95 | 968,843 | -0.39(-0.81%) |
Aug 25, 2021 | 47.93 | 48.90 | 47.78 | 48.34 | 1,011,642 | +0.57(+1.19%) |
Aug 24, 2021 | 47.39 | 48.01 | 47.30 | 47.77 | 952,407 | +0.51(+1.08%) |
Aug 23, 2021 | 48.08 | 48.23 | 47.21 | 47.26 | 1,552,091 | -0.03(-0.06%) |
Aug 20, 2021 | 46.43 | 47.78 | 46.36 | 47.29 | 996,069 | +0.52(+1.11%) |
Aug 19, 2021 | 47.15 | 47.68 | 46.31 | 46.77 | 1,363,506 | -0.89(-1.87%) |
Aug 18, 2021 | 48.29 | 48.50 | 47.60 | 47.66 | 1,165,542 | -0.68(-1.41%) |
Aug 17, 2021 | 48.54 | 49.05 | 47.81 | 48.34 | 986,311 | -0.33(-0.68%) |
Aug 16, 2021 | 47.12 | 49.16 | 47.10 | 48.67 | 1,981,970 | +0.19(+0.39%) |
Aug 13, 2021 | 48.62 | 49.23 | 48.27 | 48.48 | 1,449,891 | +0.07(+0.14%) |
Aug 12, 2021 | 47.39 | 48.43 | 47.39 | 48.41 | 852,409 | +0.92(+1.94%) |
Aug 11, 2021 | 46.93 | 47.83 | 46.61 | 47.49 | 953,478 | +0.45(+0.96%) |
Aug 10, 2021 | 46.06 | 47.39 | 46.06 | 47.04 | 1,149,509 | +1.02(+2.22%) |
Aug 09, 2021 | 45.58 | 46.18 | 45.22 | 46.02 | 1,114,751 | +0.22(+0.48%) |
Aug 06, 2021 | 46.05 | 46.41 | 45.70 | 45.80 | 1,359,933 | -0.14(-0.30%) |
Aug 05, 2021 | 46.77 | 47.51 | 45.86 | 45.94 | 1,355,058 | -1.67(-3.51%) |
Aug 04, 2021 | 47.62 | 48.46 | 47.44 | 47.61 | 1,766,413 | -0.40(-0.83%) |
Aug 03, 2021 | 47.18 | 48.12 | 46.75 | 48.01 | 1,463,834 | +1.11(+2.37%) |
Aug 02, 2021 | 46.65 | 47.81 | 46.64 | 46.90 | 1,546,752 | +0.30(+0.64%) |
Jul 30, 2021 | 47.65 | 47.65 | 46.59 | 46.60 | 1,405,124 | -1.02(-2.14%) |
Jul 29, 2021 | 48.05 | 48.07 | 47.02 | 47.62 | 1,113,101 | -0.02(-0.04%) |
Jul 28, 2021 | 47.72 | 47.89 | 47.06 | 47.64 | 587,952 | +0.10(+0.21%) |
Jul 27, 2021 | 48.00 | 48.03 | 47.34 | 47.54 | 659,333 | -0.33(-0.69%) |
Jul 26, 2021 | 46.47 | 47.95 | 46.44 | 47.87 | 974,420 | +1.52(+3.28%) |
Jul 23, 2021 | 46.59 | 46.69 | 45.85 | 46.35 | 1,247,257 | +0.01(+0.02%) |
Jul 22, 2021 | 46.60 | 46.82 | 46.06 | 46.34 | 994,436 | -0.04(-0.09%) |
Jul 21, 2021 | 47.20 | 47.96 | 46.36 | 46.38 | 1,052,412 | -0.27(-0.58%) |
Jul 20, 2021 | 45.72 | 46.66 | 45.27 | 46.65 | 940,767 | +1.47(+3.25%) |
Jul 19, 2021 | 45.54 | 45.89 | 44.76 | 45.18 | 2,007,313 | -1.39(-2.98%) |
Jul 16, 2021 | 46.65 | 46.79 | 46.15 | 46.57 | 917,582 | +0.09(+0.19%) |
Jul 15, 2021 | 46.60 | 46.87 | 46.19 | 46.48 | 962,587 | -0.43(-0.92%) |
Jul 14, 2021 | 47.48 | 47.86 | 46.62 | 46.91 | 923,140 | -0.30(-0.64%) |
Jul 13, 2021 | 48.00 | 48.09 | 47.12 | 47.21 | 669,143 | -0.81(-1.69%) |
Jul 12, 2021 | 48.10 | 48.22 | 47.66 | 48.02 | 733,378 | -0.37(-0.76%) |
Jul 09, 2021 | 48.37 | 48.78 | 48.18 | 48.39 | 918,348 | +0.17(+0.35%) |
Jul 08, 2021 | 47.70 | 48.38 | 47.35 | 48.22 | 683,402 | -0.02(-0.04%) |
Jul 07, 2021 | 48.62 | 49.19 | 47.85 | 48.24 | 790,432 | -0.64(-1.31%) |
Jul 06, 2021 | 49.10 | 49.15 | 47.95 | 48.88 | 1,171,440 | -0.20(-0.41%) |
Jul 02, 2021 | 48.99 | 49.18 | 48.55 | 49.08 | 930,228 | +0.06(+0.12%) |
Jul 01, 2021 | 49.50 | 49.60 | 48.50 | 49.02 | 1,138,299 | +0.11(+0.22%) |
Jun 30, 2021 | 48.65 | 49.31 | 48.30 | 48.91 | 1,099,683 | +0.69(+1.43%) |
Jun 29, 2021 | 48.50 | 49.03 | 48.20 | 48.22 | 781,182 | -0.25(-0.52%) |
Jun 28, 2021 | 49.78 | 49.78 | 48.45 | 48.47 | 1,185,107 | -1.26(-2.53%) |
Jun 25, 2021 | 50.10 | 50.10 | 49.52 | 49.73 | 950,247 | -0.44(-0.88%) |
Jun 24, 2021 | 50.20 | 50.35 | 49.75 | 50.17 | 1,004,283 | -0.02(-0.04%) |
Jun 23, 2021 | 50.81 | 51.14 | 50.16 | 50.19 | 988,117 | -0.64(-1.26%) |
Jun 22, 2021 | 51.03 | 51.03 | 50.38 | 50.83 | 1,728,327 | -0.15(-0.29%) |
Jun 21, 2021 | 50.49 | 51.43 | 50.26 | 50.98 | 952,939 | +0.96(+1.92%) |
Jun 18, 2021 | 50.23 | 50.64 | 49.80 | 50.02 | 1,269,540 | -0.66(-1.30%) |
Jun 17, 2021 | 53.20 | 53.20 | 50.42 | 50.68 | 1,805,389 | -2.55(-4.79%) |
Jun 16, 2021 | 52.62 | 53.25 | 52.28 | 53.23 | 868,852 | +0.61(+1.16%) |
Jun 15, 2021 | 53.48 | 53.50 | 52.23 | 52.62 | 922,097 | -0.86(-1.61%) |
Jun 14, 2021 | 53.43 | 53.65 | 52.83 | 53.48 | 926,478 | +0.33(+0.62%) |
Jun 11, 2021 | 53.54 | 53.85 | 52.97 | 53.15 | 777,659 | -0.38(-0.71%) |
Jun 10, 2021 | 52.47 | 53.54 | 52.15 | 53.53 | 1,205,367 | +1.48(+2.84%) |
Jun 09, 2021 | 51.30 | 52.40 | 51.08 | 52.05 | 877,904 | +0.85(+1.66%) |
Jun 08, 2021 | 51.68 | 51.88 | 50.94 | 51.20 | 942,650 | -0.48(-0.93%) |
Jun 07, 2021 | 52.06 | 52.42 | 51.67 | 51.68 | 1,082,572 | -0.28(-0.54%) |
Jun 04, 2021 | 51.63 | 52.10 | 51.35 | 51.96 | 818,492 | +0.34(+0.66%) |
Jun 03, 2021 | 51.10 | 51.91 | 50.71 | 51.62 | 1,048,689 | +0.48(+0.94%) |
Jun 02, 2021 | 50.50 | 51.18 | 50.30 | 51.14 | 842,822 | +0.81(+1.61%) |