Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.71 | 50.23 | 49.31 | 49.51 | 11,776,252 | -0.60(-1.19%) |
Aug 30, 2021 | 50.81 | 50.95 | 50.09 | 50.11 | 5,426,672 | -0.48(-0.95%) |
Aug 27, 2021 | 49.74 | 50.93 | 49.50 | 50.59 | 7,345,301 | +1.44(+2.92%) |
Aug 26, 2021 | 49.71 | 50.01 | 49.00 | 49.16 | 5,842,028 | -0.79(-1.59%) |
Aug 25, 2021 | 49.44 | 50.28 | 49.08 | 49.95 | 6,869,675 | +0.54(+1.10%) |
Aug 24, 2021 | 49.20 | 49.66 | 48.71 | 49.41 | 7,000,908 | +0.55(+1.13%) |
Aug 23, 2021 | 48.28 | 49.15 | 48.17 | 48.85 | 8,996,652 | +1.80(+3.83%) |
Aug 20, 2021 | 46.25 | 47.25 | 46.00 | 47.05 | 7,927,310 | +0.29(+0.63%) |
Aug 19, 2021 | 46.96 | 47.23 | 45.84 | 46.76 | 12,680,389 | -0.97(-2.04%) |
Aug 18, 2021 | 48.49 | 49.09 | 47.67 | 47.73 | 7,455,770 | -0.88(-1.82%) |
Aug 17, 2021 | 48.51 | 49.43 | 48.37 | 48.61 | 7,309,081 | -0.26(-0.53%) |
Aug 16, 2021 | 49.24 | 49.56 | 48.68 | 48.87 | 8,372,072 | -1.03(-2.07%) |
Aug 13, 2021 | 50.78 | 51.03 | 49.80 | 49.91 | 8,299,076 | -0.95(-1.88%) |
Aug 12, 2021 | 50.95 | 51.34 | 50.40 | 50.86 | 5,305,827 | -0.13(-0.26%) |
Aug 11, 2021 | 50.27 | 51.14 | 49.89 | 50.99 | 6,809,670 | +0.63(+1.26%) |
Aug 10, 2021 | 49.80 | 50.62 | 49.72 | 50.36 | 7,605,880 | +0.92(+1.86%) |
Aug 09, 2021 | 49.64 | 50.09 | 49.25 | 49.44 | 6,065,914 | -0.94(-1.86%) |
Aug 06, 2021 | 50.46 | 50.98 | 50.02 | 50.38 | 5,651,494 | +0.49(+0.98%) |
Aug 05, 2021 | 49.45 | 50.48 | 49.08 | 49.89 | 7,370,562 | +0.91(+1.86%) |
Aug 04, 2021 | 49.33 | 50.38 | 48.96 | 48.98 | 8,558,060 | -1.52(-3.02%) |
Aug 03, 2021 | 49.12 | 50.62 | 48.60 | 50.50 | 11,090,121 | +1.12(+2.28%) |
Aug 02, 2021 | 50.40 | 51.50 | 49.33 | 49.38 | 9,495,936 | -0.61(-1.21%) |
Jul 30, 2021 | 50.61 | 50.73 | 49.68 | 49.99 | 9,712,496 | -0.91(-1.79%) |
Jul 29, 2021 | 51.20 | 51.57 | 50.70 | 50.89 | 7,072,196 | +0.32(+0.63%) |
Jul 28, 2021 | 50.36 | 50.96 | 49.76 | 50.57 | 6,916,636 | +0.35(+0.69%) |
Jul 27, 2021 | 50.07 | 50.48 | 49.34 | 50.23 | 8,259,578 | -0.48(-0.95%) |
Jul 26, 2021 | 49.67 | 51.14 | 49.55 | 50.71 | 9,820,054 | +1.36(+2.76%) |
Jul 23, 2021 | 49.93 | 50.18 | 48.80 | 49.34 | 11,914,851 | -0.80(-1.60%) |
Jul 22, 2021 | 50.46 | 50.62 | 49.71 | 50.15 | 7,644,538 | -0.31(-0.61%) |
Jul 21, 2021 | 49.31 | 50.81 | 49.21 | 50.46 | 10,596,392 | +2.26(+4.68%) |
Jul 20, 2021 | 47.34 | 48.89 | 47.15 | 48.20 | 10,573,458 | +0.68(+1.43%) |
Jul 19, 2021 | 47.28 | 48.05 | 46.74 | 47.52 | 15,081,534 | -1.59(-3.24%) |
Jul 16, 2021 | 51.06 | 51.23 | 48.94 | 49.11 | 9,951,251 | -1.40(-2.77%) |
Jul 15, 2021 | 50.44 | 51.52 | 50.25 | 50.51 | 9,856,443 | -0.52(-1.02%) |
Jul 14, 2021 | 53.00 | 53.63 | 50.74 | 51.03 | 9,593,698 | -1.58(-3.01%) |
Jul 13, 2021 | 52.64 | 53.08 | 52.03 | 52.61 | 7,356,882 | -0.30(-0.57%) |
Jul 12, 2021 | 52.13 | 53.48 | 51.97 | 52.92 | 6,851,959 | -0.29(-0.55%) |
Jul 09, 2021 | 52.87 | 53.50 | 52.51 | 53.21 | 7,881,061 | +0.81(+1.55%) |
Jul 08, 2021 | 51.54 | 52.77 | 51.31 | 52.39 | 11,924,246 | +0.18(+0.34%) |
Jul 07, 2021 | 53.09 | 53.78 | 51.89 | 52.22 | 9,311,653 | -1.12(-2.11%) |
Jul 06, 2021 | 55.55 | 55.65 | 53.28 | 53.34 | 13,221,120 | -2.19(-3.94%) |
Jul 02, 2021 | 55.27 | 55.90 | 54.50 | 55.53 | 8,629,746 | -0.12(-0.21%) |
Jul 01, 2021 | 55.47 | 56.25 | 55.17 | 55.64 | 13,151,472 | +1.75(+3.25%) |
Jun 30, 2021 | 53.52 | 53.93 | 52.92 | 53.89 | 10,521,161 | +1.64(+3.13%) |
Jun 29, 2021 | 53.18 | 53.27 | 52.06 | 52.25 | 7,274,583 | -0.48(-0.91%) |
Jun 28, 2021 | 54.08 | 54.08 | 52.54 | 52.73 | 8,642,215 | -1.52(-2.81%) |
Jun 25, 2021 | 54.60 | 54.64 | 53.99 | 54.25 | 9,153,262 | -0.07(-0.13%) |
Jun 24, 2021 | 53.95 | 54.43 | 53.38 | 54.32 | 7,260,070 | +0.56(+1.04%) |
Jun 23, 2021 | 54.07 | 55.17 | 53.76 | 53.77 | 9,248,448 | -0.03(-0.05%) |
Jun 22, 2021 | 53.23 | 54.08 | 52.77 | 53.79 | 7,612,557 | +0.30(+0.56%) |
Jun 21, 2021 | 51.53 | 53.56 | 51.51 | 53.49 | 9,304,824 | +2.58(+5.08%) |
Jun 18, 2021 | 51.22 | 52.39 | 50.86 | 50.91 | 21,001,576 | -1.31(-2.51%) |
Jun 17, 2021 | 53.89 | 54.48 | 51.81 | 52.22 | 15,445,013 | -1.88(-3.47%) |
Jun 16, 2021 | 54.06 | 54.67 | 53.59 | 54.09 | 11,013,431 | -0.04(-0.07%) |
Jun 15, 2021 | 53.71 | 54.47 | 53.51 | 54.13 | 8,853,759 | +0.76(+1.43%) |
Jun 14, 2021 | 53.67 | 54.04 | 52.96 | 53.37 | 8,751,894 | +0.30(+0.57%) |
Jun 11, 2021 | 53.53 | 53.92 | 52.92 | 53.07 | 9,173,153 | -0.18(-0.33%) |
Jun 10, 2021 | 53.99 | 54.23 | 52.46 | 53.24 | 10,618,154 | +0.43(+0.82%) |
Jun 09, 2021 | 53.65 | 53.87 | 52.72 | 52.81 | 7,947,924 | -0.70(-1.31%) |
Jun 08, 2021 | 52.59 | 53.64 | 51.88 | 53.51 | 8,300,449 | +0.58(+1.10%) |
Jun 07, 2021 | 52.92 | 53.56 | 52.73 | 52.92 | 6,107,053 | -0.04(-0.07%) |
Jun 04, 2021 | 52.93 | 53.21 | 52.12 | 52.96 | 7,351,065 | +0.34(+0.64%) |
Jun 03, 2021 | 51.96 | 53.09 | 51.82 | 52.62 | 9,357,141 | +0.42(+0.81%) |
Jun 02, 2021 | 51.91 | 52.57 | 51.09 | 52.20 | 6,893,586 | +0.64(+1.24%) |