Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.17 | 48.20 | 48.00 | 48.08 | 9,739,759 | +0.00(+0.00%) |
Aug 30, 2021 | 48.07 | 48.13 | 48.00 | 48.08 | 6,290,558 | -0.01(-0.02%) |
Aug 27, 2021 | 47.61 | 48.11 | 47.60 | 48.09 | 5,505,750 | +0.49(+1.04%) |
Aug 26, 2021 | 47.72 | 47.78 | 47.52 | 47.59 | 5,367,292 | -0.30(-0.63%) |
Aug 25, 2021 | 47.82 | 47.92 | 47.72 | 47.89 | 7,936,918 | +0.04(+0.08%) |
Aug 24, 2021 | 47.72 | 47.91 | 47.67 | 47.86 | 5,103,293 | +0.23(+0.48%) |
Aug 23, 2021 | 47.41 | 47.69 | 47.41 | 47.63 | 6,455,193 | +0.49(+1.05%) |
Aug 20, 2021 | 46.79 | 47.16 | 46.74 | 47.13 | 6,335,348 | +0.16(+0.33%) |
Aug 19, 2021 | 46.87 | 47.11 | 46.79 | 46.98 | 12,484,551 | -0.52(-1.10%) |
Aug 18, 2021 | 47.65 | 47.84 | 47.48 | 47.50 | 5,771,809 | -0.12(-0.25%) |
Aug 17, 2021 | 47.67 | 47.75 | 47.42 | 47.62 | 8,109,309 | -0.53(-1.10%) |
Aug 16, 2021 | 48.05 | 48.16 | 47.89 | 48.15 | 8,839,984 | -0.27(-0.57%) |
Aug 13, 2021 | 48.30 | 48.43 | 48.24 | 48.43 | 4,181,360 | +0.25(+0.51%) |
Aug 12, 2021 | 48.18 | 48.21 | 48.04 | 48.18 | 6,088,188 | -0.11(-0.23%) |
Aug 11, 2021 | 48.25 | 48.32 | 48.15 | 48.29 | 5,526,632 | +0.30(+0.63%) |
Aug 10, 2021 | 47.88 | 47.99 | 47.86 | 47.99 | 6,065,923 | +0.10(+0.21%) |
Aug 09, 2021 | 47.94 | 47.96 | 47.84 | 47.89 | 5,123,895 | -0.05(-0.11%) |
Aug 06, 2021 | 48.02 | 48.06 | 47.88 | 47.94 | 5,168,085 | -0.19(-0.40%) |
Aug 05, 2021 | 48.12 | 48.20 | 48.08 | 48.13 | 4,611,796 | +0.25(+0.52%) |
Aug 04, 2021 | 48.07 | 48.15 | 47.89 | 47.89 | 4,348,011 | -0.14(-0.29%) |
Aug 03, 2021 | 47.89 | 48.04 | 47.68 | 48.02 | 9,086,973 | +0.34(+0.71%) |
Aug 02, 2021 | 47.84 | 47.92 | 47.62 | 47.68 | 8,853,291 | +0.23(+0.48%) |
Jul 30, 2021 | 47.54 | 47.67 | 47.36 | 47.45 | 7,043,589 | -0.31(-0.65%) |
Jul 29, 2021 | 47.78 | 47.85 | 47.75 | 47.77 | 9,340,050 | +0.36(+0.75%) |
Jul 28, 2021 | 47.23 | 47.49 | 47.12 | 47.41 | 7,104,508 | +0.21(+0.45%) |
Jul 27, 2021 | 47.18 | 47.21 | 46.96 | 47.20 | 8,286,777 | -0.17(-0.37%) |
Jul 26, 2021 | 47.19 | 47.39 | 47.19 | 47.37 | 6,028,654 | +0.05(+0.12%) |
Jul 23, 2021 | 47.30 | 47.38 | 47.18 | 47.32 | 6,377,973 | +0.28(+0.60%) |
Jul 22, 2021 | 47.19 | 47.19 | 46.89 | 47.03 | 7,247,850 | +0.06(+0.14%) |
Jul 21, 2021 | 46.55 | 46.99 | 46.53 | 46.97 | 14,182,425 | +0.67(+1.44%) |
Jul 20, 2021 | 45.82 | 46.37 | 45.75 | 46.30 | 8,640,649 | +0.41(+0.90%) |
Jul 19, 2021 | 46.04 | 46.08 | 45.65 | 45.89 | 14,987,690 | -0.92(-1.96%) |
Jul 16, 2021 | 47.17 | 47.17 | 46.73 | 46.80 | 6,497,614 | -0.37(-0.78%) |
Jul 15, 2021 | 47.17 | 47.28 | 46.99 | 47.17 | 8,187,814 | -0.38(-0.81%) |
Jul 14, 2021 | 47.69 | 47.69 | 47.49 | 47.56 | 4,808,404 | +0.12(+0.25%) |
Jul 13, 2021 | 47.56 | 47.64 | 47.40 | 47.44 | 6,407,981 | -0.27(-0.56%) |
Jul 12, 2021 | 47.52 | 47.72 | 47.45 | 47.70 | 5,249,491 | +0.17(+0.37%) |
Jul 09, 2021 | 47.22 | 47.55 | 47.16 | 47.53 | 7,746,704 | +0.81(+1.73%) |
Jul 08, 2021 | 46.63 | 46.82 | 46.47 | 46.72 | 15,054,507 | -0.69(-1.45%) |
Jul 07, 2021 | 47.40 | 47.50 | 47.17 | 47.41 | 8,893,945 | +0.17(+0.35%) |
Jul 06, 2021 | 47.55 | 47.55 | 47.03 | 47.24 | 7,751,650 | -0.28(-0.60%) |
Jul 02, 2021 | 47.40 | 47.54 | 47.24 | 47.53 | 8,728,088 | +0.17(+0.37%) |
Jul 01, 2021 | 47.20 | 47.36 | 47.12 | 47.35 | 8,865,613 | +0.14(+0.29%) |
Jun 30, 2021 | 47.17 | 47.32 | 47.04 | 47.22 | 10,283,433 | -0.32(-0.67%) |
Jun 29, 2021 | 47.59 | 47.61 | 47.46 | 47.54 | 7,786,867 | -0.01(-0.02%) |
Jun 28, 2021 | 47.70 | 47.70 | 47.46 | 47.55 | 6,816,205 | -0.31(-0.65%) |
Jun 25, 2021 | 47.85 | 47.86 | 47.73 | 47.86 | 6,484,076 | +0.16(+0.33%) |
Jun 24, 2021 | 47.67 | 47.73 | 47.59 | 47.70 | 8,254,581 | +0.39(+0.83%) |
Jun 23, 2021 | 47.52 | 47.57 | 47.24 | 47.31 | 6,756,718 | -0.26(-0.54%) |
Jun 22, 2021 | 47.37 | 47.65 | 47.26 | 47.56 | 6,159,147 | +0.05(+0.10%) |
Jun 21, 2021 | 47.12 | 47.56 | 47.03 | 47.52 | 7,396,679 | +0.64(+1.38%) |
Jun 18, 2021 | 46.99 | 47.12 | 46.81 | 46.87 | 9,754,961 | -0.91(-1.90%) |
Jun 17, 2021 | 47.85 | 47.96 | 47.57 | 47.78 | 6,645,486 | -0.35(-0.74%) |
Jun 16, 2021 | 48.53 | 48.57 | 47.99 | 48.14 | 7,911,972 | -0.32(-0.66%) |
Jun 15, 2021 | 48.46 | 48.49 | 48.36 | 48.46 | 8,510,241 | +0.01(+0.02%) |
Jun 14, 2021 | 48.36 | 48.46 | 48.31 | 48.45 | 5,085,088 | +0.07(+0.15%) |
Jun 11, 2021 | 48.36 | 48.39 | 48.21 | 48.37 | 5,355,046 | +0.08(+0.17%) |
Jun 10, 2021 | 48.21 | 48.37 | 48.16 | 48.29 | 7,755,062 | +0.15(+0.32%) |
Jun 09, 2021 | 48.29 | 48.31 | 48.12 | 48.14 | 6,460,523 | -0.19(-0.40%) |
Jun 08, 2021 | 48.39 | 48.41 | 48.21 | 48.33 | 7,600,535 | -0.03(-0.06%) |
Jun 07, 2021 | 48.32 | 48.37 | 48.22 | 48.36 | 11,304,109 | +0.11(+0.23%) |
Jun 04, 2021 | 48.16 | 48.26 | 48.08 | 48.25 | 6,643,399 | +0.45(+0.95%) |
Jun 03, 2021 | 47.80 | 47.86 | 47.65 | 47.79 | 6,837,002 | -0.25(-0.53%) |
Jun 02, 2021 | 47.96 | 48.12 | 47.90 | 48.05 | 8,101,530 | +0.14(+0.28%) |