Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.29 | 48.54 | 47.80 | 48.13 | 14,553,492 | -0.16(-0.33%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.07 | 48.29 | 13,951,334 | -0.62(-1.27%) |
Aug 27, 2021 | 47.87 | 49.17 | 47.79 | 48.91 | 15,146,264 | +1.16(+2.43%) |
Aug 26, 2021 | 48.58 | 48.58 | 47.65 | 47.75 | 16,893,198 | -1.06(-2.17%) |
Aug 25, 2021 | 48.60 | 49.03 | 48.28 | 48.81 | 14,665,171 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.36 | 48.68 | 21,781,274 | +1.37(+2.88%) |
Aug 23, 2021 | 47.30 | 47.48 | 46.22 | 47.31 | 30,692,082 | -0.61(-1.27%) |
Aug 20, 2021 | 48.08 | 48.26 | 47.48 | 47.92 | 17,207,522 | -0.27(-0.57%) |
Aug 19, 2021 | 49.10 | 49.32 | 47.80 | 48.20 | 23,864,652 | -1.73(-3.46%) |
Aug 18, 2021 | 49.62 | 50.57 | 49.49 | 49.93 | 15,546,975 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.14 | 49.30 | 49.56 | 28,970,140 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,333,448 | -0.69(-1.30%) |
Aug 13, 2021 | 53.58 | 53.73 | 52.63 | 52.69 | 12,065,863 | -0.95(-1.78%) |
Aug 12, 2021 | 53.46 | 54.05 | 53.21 | 53.64 | 10,961,809 | +0.34(+0.65%) |
Aug 11, 2021 | 53.44 | 53.52 | 52.49 | 53.30 | 16,098,928 | +0.01(+0.02%) |
Aug 10, 2021 | 53.03 | 53.40 | 52.70 | 53.29 | 14,741,484 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.39 | 52.44 | 52.98 | 16,359,541 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.35 | 53.29 | 54.06 | 15,243,847 | +0.60(+1.12%) |
Aug 05, 2021 | 52.89 | 53.89 | 52.59 | 53.46 | 29,087,862 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.45 | 51.27 | 51.77 | 68,856,488 | -5.07(-8.91%) |
Aug 03, 2021 | 56.44 | 56.92 | 55.59 | 56.84 | 12,477,356 | +0.83(+1.49%) |
Aug 02, 2021 | 56.34 | 57.55 | 55.86 | 56.01 | 12,604,252 | +0.19(+0.33%) |
Jul 30, 2021 | 55.70 | 56.77 | 55.60 | 55.82 | 13,426,552 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.70 | 55.80 | 56.25 | 15,716,909 | +1.76(+3.23%) |
Jul 28, 2021 | 54.42 | 54.86 | 53.70 | 54.49 | 10,749,013 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.24 | 54.01 | 13,615,853 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.11 | 54.77 | 9,763,073 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.78 | 53.83 | 53.95 | 14,801,796 | -0.69(-1.26%) |
Jul 22, 2021 | 55.73 | 55.74 | 54.49 | 54.64 | 12,234,472 | -1.38(-2.47%) |
Jul 21, 2021 | 55.78 | 56.44 | 55.54 | 56.03 | 11,233,167 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.14 | 13,530,676 | +1.93(+3.64%) |
Jul 19, 2021 | 52.93 | 53.45 | 51.69 | 53.21 | 21,320,666 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.46 | 13,860,298 | -1.46(-2.62%) |
Jul 15, 2021 | 56.09 | 56.65 | 55.57 | 55.93 | 12,318,494 | -1.03(-1.81%) |
Jul 14, 2021 | 57.83 | 58.29 | 56.67 | 56.96 | 12,742,874 | -0.72(-1.24%) |
Jul 13, 2021 | 57.98 | 58.20 | 57.21 | 57.68 | 14,866,240 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.10 | 56.78 | 57.91 | 14,775,301 | +0.21(+0.36%) |
Jul 09, 2021 | 57.74 | 57.80 | 56.85 | 57.70 | 24,806,832 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.05 | 14,321,933 | -0.52(-0.94%) |
Jul 07, 2021 | 56.31 | 56.37 | 55.12 | 55.57 | 13,314,220 | -0.85(-1.51%) |
Jul 06, 2021 | 57.86 | 57.87 | 55.99 | 56.43 | 16,438,959 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.25 | 57.47 | 57.90 | 9,876,918 | -0.15(-0.25%) |
Jul 01, 2021 | 58.37 | 58.66 | 57.72 | 58.05 | 11,965,254 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,545,581 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.77 | 12,391,331 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.38 | 57.59 | 17,462,360 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.49 | 58.94 | 59.22 | 14,515,751 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.41 | 58.69 | 58.96 | 14,707,877 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.34 | 58.39 | 59.04 | 11,735,871 | +0.86(+1.49%) |
Jun 22, 2021 | 58.47 | 58.53 | 57.96 | 58.18 | 9,087,653 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.76 | 58.24 | 12,496,319 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.52 | 57.36 | 57.70 | 26,089,720 | -1.30(-2.20%) |
Jun 17, 2021 | 60.71 | 61.28 | 58.29 | 59.00 | 20,065,576 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.10 | 60.65 | 31,636,970 | +0.93(+1.56%) |
Jun 15, 2021 | 59.59 | 60.01 | 58.90 | 59.72 | 10,924,399 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.53 | 59.22 | 59.70 | 15,722,379 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.06 | 60.39 | 10,391,604 | +0.15(+0.24%) |
Jun 10, 2021 | 61.70 | 61.92 | 60.07 | 60.24 | 16,727,660 | -1.40(-2.28%) |
Jun 09, 2021 | 62.80 | 63.01 | 61.56 | 61.64 | 14,622,602 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.31 | 62.77 | 13,254,506 | +0.68(+1.09%) |
Jun 07, 2021 | 62.83 | 63.15 | 61.51 | 62.09 | 15,825,168 | -0.14(-0.22%) |
Jun 04, 2021 | 62.43 | 62.71 | 61.27 | 62.23 | 21,457,594 | -0.09(-0.14%) |
Jun 03, 2021 | 60.46 | 62.53 | 59.62 | 62.32 | 39,659,456 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.58 | 12,189,093 | +0.00(+0.00%) |