Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.16 | 48.10 | 47.13 | 47.61 | 5,074,981 | +0.48(+1.02%) |
Aug 30, 2021 | 48.43 | 48.71 | 46.92 | 47.13 | 4,306,693 | -1.26(-2.60%) |
Aug 27, 2021 | 48.12 | 49.25 | 48.12 | 48.39 | 2,766,947 | -0.21(-0.43%) |
Aug 26, 2021 | 49.36 | 50.45 | 48.16 | 48.60 | 3,069,589 | -0.83(-1.68%) |
Aug 25, 2021 | 47.88 | 49.56 | 46.86 | 49.43 | 5,597,630 | +1.76(+3.69%) |
Aug 24, 2021 | 47.42 | 48.27 | 47.30 | 47.67 | 7,339,734 | +0.43(+0.91%) |
Aug 23, 2021 | 44.49 | 47.25 | 44.06 | 47.24 | 9,543,233 | +1.35(+2.94%) |
Aug 20, 2021 | 46.34 | 46.49 | 44.77 | 45.89 | 11,142,085 | -0.90(-1.92%) |
Aug 19, 2021 | 49.20 | 49.30 | 46.35 | 46.79 | 7,033,228 | -2.79(-5.63%) |
Aug 18, 2021 | 49.16 | 50.61 | 48.89 | 49.58 | 3,197,990 | +0.47(+0.96%) |
Aug 17, 2021 | 50.05 | 50.50 | 48.19 | 49.11 | 5,529,271 | -1.72(-3.38%) |
Aug 16, 2021 | 52.58 | 52.58 | 50.37 | 50.83 | 4,159,057 | -2.56(-4.79%) |
Aug 13, 2021 | 53.91 | 54.15 | 52.94 | 53.39 | 2,776,816 | -0.43(-0.80%) |
Aug 12, 2021 | 54.61 | 54.82 | 53.02 | 53.82 | 3,243,378 | -0.09(-0.17%) |
Aug 11, 2021 | 53.44 | 54.04 | 52.03 | 53.91 | 4,266,683 | +0.06(+0.11%) |
Aug 10, 2021 | 52.58 | 54.03 | 52.53 | 53.85 | 3,612,061 | +1.72(+3.30%) |
Aug 09, 2021 | 52.12 | 52.60 | 51.17 | 52.13 | 3,870,242 | -0.31(-0.59%) |
Aug 06, 2021 | 52.51 | 53.60 | 52.22 | 52.44 | 4,536,073 | +0.02(+0.04%) |
Aug 05, 2021 | 49.60 | 53.75 | 49.53 | 52.42 | 10,308,549 | +2.89(+5.83%) |
Aug 04, 2021 | 54.03 | 54.27 | 49.44 | 49.53 | 21,631,516 | -5.85(-10.56%) |
Aug 03, 2021 | 56.36 | 56.36 | 53.84 | 55.38 | 9,287,109 | -0.62(-1.11%) |
Aug 02, 2021 | 54.97 | 57.76 | 54.76 | 56.00 | 4,796,946 | +0.68(+1.23%) |
Jul 30, 2021 | 56.08 | 56.69 | 55.09 | 55.32 | 2,842,344 | -1.42(-2.50%) |
Jul 29, 2021 | 55.30 | 57.53 | 54.81 | 56.74 | 4,139,584 | +0.97(+1.74%) |
Jul 28, 2021 | 53.96 | 55.79 | 53.71 | 55.77 | 4,637,297 | +2.45(+4.59%) |
Jul 27, 2021 | 53.74 | 53.99 | 52.20 | 53.32 | 3,389,453 | -1.07(-1.97%) |
Jul 26, 2021 | 54.89 | 55.90 | 53.76 | 54.39 | 3,894,244 | -0.51(-0.93%) |
Jul 23, 2021 | 55.66 | 55.73 | 54.47 | 54.90 | 2,730,373 | -0.24(-0.44%) |
Jul 22, 2021 | 55.75 | 56.08 | 54.36 | 55.14 | 4,417,693 | -0.63(-1.13%) |
Jul 21, 2021 | 53.00 | 56.12 | 52.94 | 55.77 | 5,981,227 | +2.82(+5.33%) |
Jul 20, 2021 | 52.01 | 53.06 | 50.78 | 52.95 | 5,017,154 | +1.23(+2.38%) |
Jul 19, 2021 | 51.71 | 52.18 | 50.54 | 51.72 | 7,055,482 | -1.68(-3.15%) |
Jul 16, 2021 | 55.02 | 55.51 | 53.14 | 53.40 | 4,546,582 | -1.33(-2.43%) |
Jul 15, 2021 | 55.86 | 56.13 | 54.22 | 54.73 | 3,593,030 | -1.10(-1.97%) |
Jul 14, 2021 | 57.50 | 57.73 | 55.42 | 55.83 | 4,103,512 | -1.24(-2.17%) |
Jul 13, 2021 | 57.73 | 58.12 | 56.80 | 57.07 | 3,346,200 | -1.00(-1.72%) |
Jul 12, 2021 | 60.00 | 60.30 | 58.01 | 58.07 | 3,102,575 | -1.99(-3.31%) |
Jul 09, 2021 | 59.22 | 60.21 | 58.56 | 60.06 | 2,677,376 | +1.51(+2.58%) |
Jul 08, 2021 | 57.41 | 58.96 | 56.54 | 58.55 | 4,062,437 | -0.20(-0.34%) |
Jul 07, 2021 | 61.73 | 61.88 | 58.03 | 58.75 | 5,800,418 | -2.89(-4.69%) |
Jul 06, 2021 | 62.62 | 63.00 | 60.98 | 61.64 | 4,470,660 | -1.15(-1.83%) |
Jul 02, 2021 | 62.00 | 63.07 | 61.61 | 62.79 | 3,508,017 | +0.92(+1.49%) |
Jul 01, 2021 | 61.29 | 62.90 | 60.84 | 61.87 | 5,423,795 | +1.39(+2.30%) |
Jun 30, 2021 | 59.66 | 61.38 | 59.66 | 60.48 | 3,741,367 | +0.49(+0.82%) |
Jun 29, 2021 | 59.18 | 60.25 | 58.55 | 59.99 | 3,530,588 | +1.26(+2.15%) |
Jun 28, 2021 | 61.50 | 61.54 | 58.59 | 58.73 | 5,364,589 | -2.77(-4.50%) |
Jun 25, 2021 | 62.09 | 62.39 | 60.66 | 61.50 | 10,442,789 | -0.28(-0.45%) |
Jun 24, 2021 | 61.25 | 61.97 | 60.17 | 61.78 | 3,746,915 | +0.37(+0.60%) |
Jun 23, 2021 | 59.54 | 61.93 | 59.30 | 61.41 | 4,918,452 | +2.35(+3.98%) |
Jun 22, 2021 | 59.38 | 59.68 | 58.04 | 59.06 | 3,429,160 | -0.44(-0.74%) |
Jun 21, 2021 | 59.18 | 59.85 | 57.79 | 59.50 | 4,601,649 | +1.02(+1.74%) |
Jun 18, 2021 | 58.80 | 59.61 | 57.70 | 58.48 | 4,640,531 | -0.32(-0.54%) |
Jun 17, 2021 | 56.75 | 59.68 | 56.62 | 58.80 | 5,241,994 | +1.83(+3.21%) |
Jun 16, 2021 | 57.83 | 57.96 | 56.04 | 56.97 | 3,879,746 | -0.85(-1.47%) |
Jun 15, 2021 | 57.95 | 58.27 | 56.70 | 57.82 | 4,098,459 | -0.59(-1.01%) |
Jun 14, 2021 | 56.30 | 60.30 | 56.20 | 58.41 | 8,750,124 | +2.30(+4.10%) |
Jun 11, 2021 | 55.73 | 56.40 | 55.13 | 56.11 | 3,654,331 | +0.45(+0.81%) |
Jun 10, 2021 | 56.13 | 56.20 | 54.54 | 55.66 | 4,991,342 | +0.28(+0.51%) |
Jun 09, 2021 | 56.94 | 57.11 | 55.36 | 55.38 | 4,138,821 | -1.36(-2.40%) |
Jun 08, 2021 | 58.91 | 59.05 | 56.35 | 56.74 | 5,714,266 | -1.82(-3.11%) |
Jun 07, 2021 | 57.54 | 59.08 | 57.04 | 58.56 | 4,535,198 | +1.16(+2.02%) |
Jun 04, 2021 | 56.65 | 57.52 | 56.46 | 57.40 | 2,963,145 | +1.08(+1.92%) |
Jun 03, 2021 | 58.00 | 58.00 | 56.21 | 56.32 | 4,581,023 | -2.14(-3.66%) |
Jun 02, 2021 | 58.70 | 59.12 | 57.66 | 58.46 | 4,064,916 | -0.30(-0.51%) |