Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.30 | 50.09 | 49.28 | 49.94 | 3,223,211 | +0.60(+1.21%) |
Aug 30, 2021 | 50.12 | 50.14 | 49.27 | 49.34 | 2,277,422 | -0.63(-1.26%) |
Aug 27, 2021 | 49.29 | 50.14 | 49.29 | 49.97 | 1,962,947 | +0.88(+1.79%) |
Aug 26, 2021 | 49.44 | 49.44 | 48.97 | 49.09 | 1,532,553 | -0.33(-0.67%) |
Aug 25, 2021 | 48.82 | 49.72 | 48.67 | 49.43 | 1,668,912 | +0.47(+0.95%) |
Aug 24, 2021 | 48.74 | 49.16 | 48.63 | 48.96 | 1,316,036 | +0.37(+0.77%) |
Aug 23, 2021 | 49.09 | 49.09 | 48.34 | 48.59 | 2,418,484 | -0.25(-0.51%) |
Aug 20, 2021 | 48.24 | 49.13 | 48.09 | 48.84 | 1,741,616 | +0.50(+1.03%) |
Aug 19, 2021 | 48.23 | 48.74 | 47.91 | 48.34 | 1,854,203 | -0.32(-0.67%) |
Aug 18, 2021 | 48.70 | 49.61 | 48.57 | 48.66 | 2,022,400 | -0.32(-0.66%) |
Aug 17, 2021 | 49.30 | 49.31 | 48.45 | 48.99 | 2,361,849 | -0.45(-0.91%) |
Aug 16, 2021 | 48.99 | 49.55 | 48.34 | 49.43 | 2,720,013 | +0.22(+0.44%) |
Aug 13, 2021 | 49.51 | 49.61 | 49.03 | 49.22 | 2,024,467 | -0.16(-0.32%) |
Aug 12, 2021 | 49.47 | 49.60 | 48.81 | 49.37 | 2,497,909 | -0.12(-0.23%) |
Aug 11, 2021 | 49.38 | 49.71 | 49.13 | 49.49 | 2,843,461 | +0.36(+0.74%) |
Aug 10, 2021 | 48.35 | 49.62 | 48.32 | 49.13 | 3,426,841 | +0.82(+1.69%) |
Aug 09, 2021 | 47.70 | 48.67 | 47.54 | 48.31 | 5,404,152 | +0.61(+1.28%) |
Aug 06, 2021 | 47.55 | 48.00 | 47.43 | 47.70 | 2,099,505 | +0.39(+0.82%) |
Aug 05, 2021 | 47.85 | 48.15 | 47.18 | 47.31 | 2,421,590 | -0.25(-0.52%) |
Aug 04, 2021 | 48.14 | 48.21 | 47.50 | 47.56 | 1,906,179 | -0.82(-1.69%) |
Aug 03, 2021 | 47.58 | 48.57 | 47.13 | 48.38 | 2,528,691 | +0.99(+2.09%) |
Aug 02, 2021 | 47.76 | 48.71 | 47.29 | 47.39 | 2,623,199 | -0.21(-0.43%) |
Jul 30, 2021 | 47.66 | 48.15 | 47.10 | 47.59 | 4,204,198 | -0.23(-0.48%) |
Jul 29, 2021 | 47.99 | 47.99 | 46.76 | 47.83 | 4,075,520 | -0.38(-0.79%) |
Jul 28, 2021 | 48.30 | 48.69 | 47.89 | 48.20 | 2,942,494 | -0.20(-0.41%) |
Jul 27, 2021 | 48.16 | 48.79 | 47.40 | 48.40 | 2,273,718 | +0.25(+0.51%) |
Jul 26, 2021 | 47.87 | 48.35 | 47.74 | 48.15 | 3,036,685 | +0.30(+0.62%) |
Jul 23, 2021 | 47.83 | 47.98 | 47.41 | 47.86 | 1,870,519 | +0.18(+0.38%) |
Jul 22, 2021 | 48.25 | 48.35 | 47.51 | 47.68 | 1,722,119 | -0.50(-1.04%) |
Jul 21, 2021 | 48.46 | 48.62 | 48.14 | 48.18 | 2,810,222 | +0.18(+0.38%) |
Jul 20, 2021 | 47.71 | 48.74 | 47.60 | 48.00 | 3,198,178 | +0.40(+0.83%) |
Jul 19, 2021 | 47.96 | 48.19 | 47.07 | 47.60 | 3,476,090 | -1.12(-2.30%) |
Jul 16, 2021 | 49.56 | 49.74 | 48.65 | 48.72 | 3,225,830 | -0.63(-1.27%) |
Jul 15, 2021 | 50.17 | 50.49 | 49.14 | 49.35 | 4,698,189 | -1.29(-2.54%) |
Jul 14, 2021 | 50.62 | 51.11 | 50.53 | 50.63 | 2,204,900 | +0.01(+0.02%) |
Jul 13, 2021 | 51.25 | 51.38 | 50.42 | 50.63 | 1,677,762 | -0.65(-1.27%) |
Jul 12, 2021 | 50.89 | 51.48 | 50.38 | 51.28 | 2,671,954 | -0.01(-0.02%) |
Jul 09, 2021 | 51.23 | 51.66 | 51.10 | 51.29 | 2,131,977 | +0.75(+1.48%) |
Jul 08, 2021 | 50.10 | 51.04 | 49.74 | 50.54 | 2,741,644 | -0.07(-0.15%) |
Jul 07, 2021 | 49.44 | 50.82 | 49.40 | 50.61 | 3,200,539 | +0.86(+1.72%) |
Jul 06, 2021 | 50.45 | 50.63 | 49.26 | 49.75 | 2,770,960 | -0.77(-1.53%) |
Jul 02, 2021 | 50.68 | 50.68 | 50.03 | 50.53 | 2,130,741 | -0.13(-0.26%) |
Jul 01, 2021 | 50.85 | 51.09 | 50.32 | 50.66 | 2,493,629 | +0.14(+0.28%) |
Jun 30, 2021 | 49.88 | 50.61 | 49.82 | 50.52 | 2,184,447 | +0.51(+1.02%) |
Jun 29, 2021 | 50.36 | 50.85 | 49.77 | 50.01 | 1,615,780 | -0.02(-0.03%) |
Jun 28, 2021 | 50.34 | 50.49 | 49.76 | 50.02 | 2,871,364 | +0.02(+0.05%) |
Jun 25, 2021 | 50.19 | 50.68 | 49.93 | 50.00 | 2,838,110 | -0.08(-0.16%) |
Jun 24, 2021 | 50.39 | 50.41 | 49.73 | 50.08 | 1,913,893 | -0.01(-0.02%) |
Jun 23, 2021 | 50.31 | 50.52 | 49.93 | 50.09 | 1,782,875 | -0.22(-0.44%) |
Jun 22, 2021 | 50.41 | 50.68 | 49.98 | 50.31 | 1,994,535 | +0.02(+0.03%) |
Jun 21, 2021 | 49.32 | 50.53 | 49.23 | 50.30 | 2,637,102 | +1.49(+3.06%) |
Jun 18, 2021 | 48.87 | 49.28 | 48.64 | 48.81 | 6,531,472 | -0.82(-1.66%) |
Jun 17, 2021 | 51.28 | 51.33 | 48.95 | 49.63 | 4,158,506 | -1.65(-3.21%) |
Jun 16, 2021 | 51.93 | 52.04 | 50.96 | 51.28 | 2,074,341 | -0.79(-1.52%) |
Jun 15, 2021 | 51.35 | 52.51 | 51.25 | 52.07 | 3,394,273 | +0.73(+1.43%) |
Jun 14, 2021 | 52.54 | 52.69 | 51.15 | 51.34 | 3,427,279 | -1.11(-2.12%) |
Jun 11, 2021 | 52.43 | 52.56 | 51.81 | 52.45 | 2,868,708 | +0.68(+1.31%) |
Jun 10, 2021 | 52.58 | 52.74 | 51.72 | 51.77 | 1,983,386 | -0.37(-0.71%) |
Jun 09, 2021 | 52.72 | 52.93 | 52.10 | 52.14 | 2,444,806 | -0.72(-1.36%) |
Jun 08, 2021 | 52.41 | 53.05 | 52.09 | 52.86 | 2,143,982 | +0.35(+0.66%) |
Jun 07, 2021 | 53.47 | 53.55 | 52.35 | 52.51 | 3,545,213 | -0.76(-1.42%) |
Jun 04, 2021 | 53.27 | 53.78 | 52.98 | 53.27 | 2,865,115 | +0.38(+0.72%) |
Jun 03, 2021 | 52.09 | 53.11 | 51.90 | 52.89 | 3,008,585 | +0.79(+1.52%) |
Jun 02, 2021 | 52.73 | 52.73 | 51.96 | 52.10 | 2,369,065 | -0.49(-0.94%) |