Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.45 | 53.90 | 52.82 | 53.29 | 2,046,934 | -0.13(-0.24%) |
Aug 30, 2021 | 53.56 | 53.96 | 52.64 | 53.42 | 1,822,291 | +0.17(+0.32%) |
Aug 27, 2021 | 51.60 | 53.74 | 51.60 | 53.25 | 1,988,630 | +1.50(+2.90%) |
Aug 26, 2021 | 52.41 | 52.84 | 51.54 | 51.75 | 1,887,766 | -0.64(-1.22%) |
Aug 25, 2021 | 51.25 | 53.13 | 51.01 | 52.39 | 2,212,131 | +1.25(+2.44%) |
Aug 24, 2021 | 50.41 | 51.90 | 50.41 | 51.14 | 2,378,361 | +0.97(+1.93%) |
Aug 23, 2021 | 49.50 | 50.26 | 49.01 | 50.17 | 1,663,396 | +1.06(+2.16%) |
Aug 20, 2021 | 48.24 | 49.25 | 47.91 | 49.11 | 1,786,129 | +0.68(+1.40%) |
Aug 19, 2021 | 48.25 | 49.41 | 47.87 | 48.43 | 2,849,727 | -0.79(-1.61%) |
Aug 18, 2021 | 49.24 | 50.15 | 49.13 | 49.22 | 2,683,071 | -0.48(-0.97%) |
Aug 17, 2021 | 50.78 | 51.02 | 49.10 | 49.70 | 3,816,870 | -1.88(-3.64%) |
Aug 16, 2021 | 51.57 | 52.04 | 50.58 | 51.58 | 2,211,568 | -0.18(-0.35%) |
Aug 13, 2021 | 51.50 | 52.26 | 51.16 | 51.76 | 2,061,827 | -0.14(-0.27%) |
Aug 12, 2021 | 52.00 | 52.72 | 51.21 | 51.90 | 4,438,429 | +1.66(+3.30%) |
Aug 11, 2021 | 48.82 | 50.31 | 48.36 | 50.24 | 2,381,981 | +1.45(+2.97%) |
Aug 10, 2021 | 47.62 | 49.47 | 47.45 | 48.79 | 2,001,898 | +1.29(+2.72%) |
Aug 09, 2021 | 47.29 | 48.21 | 46.75 | 47.50 | 2,050,083 | +0.21(+0.44%) |
Aug 06, 2021 | 48.02 | 48.15 | 46.90 | 47.29 | 1,910,869 | -0.04(-0.08%) |
Aug 05, 2021 | 47.26 | 48.90 | 47.00 | 47.33 | 3,786,840 | +1.38(+3.00%) |
Aug 04, 2021 | 45.37 | 47.00 | 45.26 | 45.95 | 2,957,414 | +0.09(+0.20%) |
Aug 03, 2021 | 44.77 | 46.00 | 43.73 | 45.86 | 2,231,195 | +1.41(+3.17%) |
Aug 02, 2021 | 44.53 | 45.60 | 44.22 | 44.45 | 2,046,878 | -0.05(-0.11%) |
Jul 30, 2021 | 44.58 | 45.40 | 44.45 | 44.50 | 1,445,265 | -0.44(-0.98%) |
Jul 29, 2021 | 44.66 | 45.63 | 44.45 | 44.94 | 1,695,304 | +0.82(+1.86%) |
Jul 28, 2021 | 44.26 | 44.86 | 43.01 | 44.12 | 1,132,226 | -0.08(-0.18%) |
Jul 27, 2021 | 44.13 | 44.36 | 43.31 | 44.20 | 1,193,578 | +0.19(+0.43%) |
Jul 26, 2021 | 45.51 | 45.57 | 43.66 | 44.01 | 2,340,888 | -1.35(-2.98%) |
Jul 23, 2021 | 44.93 | 45.69 | 44.55 | 45.36 | 1,750,359 | +0.81(+1.82%) |
Jul 22, 2021 | 44.52 | 44.85 | 43.87 | 44.55 | 2,224,224 | -0.39(-0.87%) |
Jul 21, 2021 | 43.41 | 45.29 | 43.41 | 44.94 | 5,514,935 | +2.95(+7.03%) |
Jul 20, 2021 | 40.43 | 42.27 | 40.24 | 41.99 | 2,705,820 | +1.52(+3.76%) |