Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.09 | 46.75 | 45.78 | 46.73 | 14,511,218 | +1.85(+4.12%) |
Aug 30, 2021 | 43.99 | 45.08 | 43.06 | 44.88 | 22,742,392 | +0.61(+1.39%) |
Aug 27, 2021 | 44.65 | 44.66 | 44.07 | 44.27 | 9,372,273 | -0.46(-1.02%) |
Aug 26, 2021 | 44.93 | 45.38 | 44.57 | 44.73 | 9,211,095 | -0.68(-1.49%) |
Aug 25, 2021 | 45.37 | 45.52 | 44.75 | 45.41 | 18,130,932 | -0.82(-1.76%) |
Aug 24, 2021 | 44.30 | 46.39 | 44.30 | 46.22 | 37,414,048 | +4.56(+10.95%) |
Aug 23, 2021 | 41.18 | 41.71 | 40.35 | 41.66 | 19,321,532 | +1.26(+3.13%) |
Aug 20, 2021 | 40.11 | 41.64 | 40.04 | 40.39 | 22,332,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.32 | 40.71 | 39.75 | 40.27 | 41,356,344 | -1.60(-3.83%) |
Aug 18, 2021 | 41.75 | 42.39 | 41.25 | 41.88 | 14,099,542 | +0.80(+1.94%) |
Aug 17, 2021 | 41.12 | 41.93 | 40.60 | 41.08 | 16,513,694 | -1.32(-3.11%) |
Aug 16, 2021 | 43.11 | 43.18 | 42.26 | 42.40 | 8,745,331 | -1.76(-3.98%) |
Aug 13, 2021 | 44.85 | 45.03 | 44.02 | 44.16 | 6,451,113 | -0.95(-2.11%) |
Aug 12, 2021 | 45.79 | 45.79 | 44.88 | 45.11 | 8,618,299 | -1.40(-3.01%) |
Aug 11, 2021 | 47.37 | 47.37 | 46.20 | 46.51 | 5,748,673 | -0.15(-0.31%) |
Aug 10, 2021 | 47.59 | 47.75 | 46.49 | 46.66 | 7,885,689 | +0.33(+0.71%) |
Aug 09, 2021 | 45.15 | 46.56 | 44.87 | 46.33 | 14,255,966 | +1.74(+3.90%) |
Aug 06, 2021 | 45.66 | 45.72 | 44.34 | 44.59 | 7,782,576 | -0.53(-1.18%) |
Aug 05, 2021 | 45.41 | 45.65 | 44.70 | 45.12 | 7,754,405 | -1.09(-2.36%) |
Aug 04, 2021 | 46.08 | 46.99 | 45.92 | 46.21 | 7,791,439 | +0.78(+1.71%) |
Aug 03, 2021 | 46.04 | 46.13 | 45.01 | 45.43 | 9,781,196 | -1.91(-4.03%) |
Aug 02, 2021 | 46.72 | 47.64 | 46.21 | 47.34 | 9,496,994 | +1.11(+2.40%) |
Jul 30, 2021 | 45.95 | 46.89 | 45.81 | 46.23 | 12,108,542 | -1.23(-2.59%) |
Jul 29, 2021 | 49.19 | 49.23 | 46.57 | 47.46 | 18,397,800 | -0.64(-1.33%) |
Jul 28, 2021 | 46.27 | 48.30 | 45.85 | 48.10 | 27,410,914 | +4.44(+10.18%) |
Jul 27, 2021 | 43.22 | 44.28 | 41.91 | 43.66 | 35,063,472 | -2.12(-4.62%) |
Jul 26, 2021 | 47.16 | 48.25 | 45.73 | 45.77 | 22,679,924 | -4.87(-9.62%) |
Jul 23, 2021 | 52.59 | 52.64 | 50.05 | 50.65 | 16,980,442 | -4.91(-8.84%) |
Jul 22, 2021 | 56.14 | 56.24 | 55.29 | 55.56 | 6,085,619 | -0.27(-0.49%) |
Jul 21, 2021 | 55.13 | 55.88 | 54.71 | 55.83 | 5,766,638 | +0.29(+0.53%) |
Jul 20, 2021 | 55.25 | 55.78 | 54.27 | 55.54 | 9,941,065 | +0.05(+0.10%) |
Jul 19, 2021 | 55.59 | 55.67 | 54.80 | 55.48 | 6,601,587 | -1.15(-2.02%) |
Jul 16, 2021 | 58.03 | 58.25 | 56.45 | 56.63 | 5,935,219 | -1.57(-2.69%) |
Jul 15, 2021 | 58.19 | 59.07 | 57.76 | 58.19 | 6,692,245 | +0.04(+0.06%) |
Jul 14, 2021 | 58.91 | 59.11 | 57.92 | 58.16 | 9,503,884 | -0.26(-0.44%) |
Jul 13, 2021 | 57.67 | 59.26 | 57.30 | 58.41 | 15,509,758 | +1.81(+3.20%) |
Jul 12, 2021 | 57.02 | 57.19 | 56.18 | 56.60 | 6,363,048 | -0.79(-1.37%) |
Jul 09, 2021 | 56.27 | 57.56 | 55.87 | 57.39 | 13,940,494 | +2.41(+4.38%) |
Jul 08, 2021 | 54.94 | 55.32 | 53.96 | 54.98 | 10,814,638 | -1.91(-3.35%) |
Jul 07, 2021 | 58.59 | 58.59 | 56.73 | 56.88 | 6,073,564 | -1.15(-1.97%) |
Jul 06, 2021 | 59.34 | 59.51 | 57.96 | 58.03 | 9,508,868 | -3.17(-5.18%) |
Jul 02, 2021 | 61.81 | 61.95 | 60.88 | 61.20 | 7,174,869 | -1.35(-2.15%) |
Jul 01, 2021 | 64.02 | 64.16 | 62.19 | 62.55 | 4,775,223 | -1.38(-2.16%) |
Jun 30, 2021 | 64.30 | 64.47 | 63.86 | 63.93 | 4,273,256 | -1.10(-1.69%) |
Jun 29, 2021 | 64.12 | 65.11 | 63.52 | 65.03 | 7,995,788 | +0.34(+0.52%) |
Jun 28, 2021 | 64.91 | 65.48 | 64.41 | 64.69 | 3,593,635 | -0.08(-0.13%) |
Jun 25, 2021 | 64.76 | 64.85 | 63.93 | 64.77 | 3,811,796 | +1.22(+1.92%) |
Jun 24, 2021 | 62.45 | 63.69 | 62.37 | 63.55 | 4,397,065 | +1.52(+2.45%) |
Jun 23, 2021 | 61.95 | 62.63 | 61.77 | 62.03 | 4,181,907 | +1.19(+1.96%) |
Jun 22, 2021 | 60.84 | 61.15 | 60.44 | 60.84 | 2,115,843 | -0.52(-0.85%) |
Jun 21, 2021 | 62.02 | 62.08 | 60.81 | 61.36 | 2,832,922 | -0.72(-1.17%) |
Jun 18, 2021 | 61.91 | 62.57 | 61.82 | 62.09 | 3,138,422 | -0.03(-0.04%) |
Jun 17, 2021 | 61.57 | 62.29 | 61.51 | 62.12 | 3,249,515 | +0.70(+1.13%) |
Jun 16, 2021 | 62.02 | 62.40 | 60.90 | 61.42 | 3,122,492 | -0.96(-1.54%) |
Jun 15, 2021 | 63.38 | 63.55 | 62.34 | 62.38 | 1,538,007 | -1.30(-2.04%) |
Jun 14, 2021 | 63.35 | 63.88 | 62.87 | 63.68 | 2,233,920 | +0.42(+0.67%) |
Jun 11, 2021 | 63.47 | 63.84 | 62.86 | 63.26 | 2,438,950 | -0.35(-0.55%) |
Jun 10, 2021 | 63.36 | 63.77 | 63.18 | 63.61 | 2,043,577 | +0.49(+0.77%) |
Jun 09, 2021 | 63.44 | 64.07 | 63.08 | 63.12 | 1,779,134 | +0.05(+0.07%) |
Jun 08, 2021 | 63.24 | 63.62 | 62.61 | 63.08 | 1,909,060 | -0.07(-0.12%) |
Jun 07, 2021 | 63.87 | 63.87 | 62.61 | 63.15 | 2,773,083 | -1.37(-2.13%) |
Jun 04, 2021 | 64.55 | 64.67 | 64.23 | 64.53 | 2,050,835 | +0.50(+0.79%) |
Jun 03, 2021 | 65.00 | 65.21 | 63.94 | 64.02 | 3,002,686 | -2.12(-3.20%) |
Jun 02, 2021 | 66.61 | 66.93 | 65.76 | 66.14 | 3,193,319 | -0.95(-1.42%) |