Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.73 | 46.83 | 45.61 | 46.51 | 8,883,239 | +0.60(+1.31%) |
Aug 30, 2021 | 48.01 | 48.01 | 45.71 | 45.91 | 11,425,163 | -1.80(-3.77%) |
Aug 27, 2021 | 47.17 | 48.22 | 47.03 | 47.71 | 6,824,283 | +0.70(+1.49%) |
Aug 26, 2021 | 47.30 | 48.02 | 46.40 | 47.01 | 8,600,315 | -0.58(-1.22%) |
Aug 25, 2021 | 47.30 | 47.94 | 46.54 | 47.59 | 9,767,353 | +0.47(+1.00%) |
Aug 24, 2021 | 46.34 | 47.55 | 46.28 | 47.12 | 10,041,052 | +1.59(+3.49%) |
Aug 23, 2021 | 44.64 | 45.62 | 44.32 | 45.53 | 8,261,504 | +1.50(+3.41%) |
Aug 20, 2021 | 43.79 | 44.32 | 43.48 | 44.03 | 9,866,976 | +0.10(+0.23%) |
Aug 19, 2021 | 44.77 | 44.90 | 43.17 | 43.93 | 12,402,988 | -1.11(-2.46%) |
Aug 18, 2021 | 45.12 | 45.99 | 44.71 | 45.04 | 9,453,013 | -0.25(-0.55%) |
Aug 17, 2021 | 45.44 | 45.80 | 44.52 | 45.29 | 9,741,115 | -1.01(-2.18%) |
Aug 16, 2021 | 45.62 | 46.55 | 45.16 | 46.30 | 8,403,951 | -0.19(-0.41%) |
Aug 13, 2021 | 47.08 | 47.38 | 46.27 | 46.49 | 7,572,365 | -0.75(-1.59%) |
Aug 12, 2021 | 47.91 | 48.01 | 46.55 | 47.24 | 9,320,544 | -0.97(-2.01%) |
Aug 11, 2021 | 47.14 | 48.41 | 46.46 | 48.21 | 12,774,158 | +0.53(+1.11%) |
Aug 10, 2021 | 46.37 | 48.24 | 46.17 | 47.68 | 12,537,676 | +1.23(+2.65%) |
Aug 09, 2021 | 46.99 | 47.00 | 45.53 | 46.45 | 13,058,445 | -1.17(-2.46%) |
Aug 06, 2021 | 47.72 | 48.13 | 46.58 | 47.62 | 9,919,257 | +0.39(+0.83%) |
Aug 05, 2021 | 45.52 | 47.66 | 45.38 | 47.23 | 12,639,113 | +1.95(+4.31%) |
Aug 04, 2021 | 45.52 | 46.65 | 44.90 | 45.28 | 12,202,161 | -1.26(-2.71%) |
Aug 03, 2021 | 46.12 | 46.57 | 44.61 | 46.54 | 12,593,049 | +0.47(+1.02%) |
Aug 02, 2021 | 46.85 | 48.23 | 45.95 | 46.07 | 10,982,353 | -0.65(-1.39%) |
Jul 30, 2021 | 47.69 | 48.23 | 46.49 | 46.72 | 12,123,471 | -1.77(-3.65%) |
Jul 29, 2021 | 49.58 | 49.60 | 48.46 | 48.49 | 7,639,226 | -0.66(-1.34%) |
Jul 28, 2021 | 49.08 | 49.51 | 48.04 | 49.15 | 9,766,359 | +0.50(+1.03%) |
Jul 27, 2021 | 49.10 | 49.57 | 48.09 | 48.65 | 10,552,931 | -0.81(-1.64%) |
Jul 26, 2021 | 47.50 | 49.52 | 47.40 | 49.46 | 10,763,417 | +1.93(+4.06%) |
Jul 23, 2021 | 48.14 | 48.48 | 47.16 | 47.53 | 9,491,350 | -0.42(-0.88%) |
Jul 22, 2021 | 47.69 | 48.70 | 46.80 | 47.95 | 12,914,762 | -0.15(-0.31%) |
Jul 21, 2021 | 47.12 | 48.94 | 46.99 | 48.10 | 23,035,512 | +1.78(+3.84%) |
Jul 20, 2021 | 43.55 | 46.46 | 43.07 | 46.32 | 21,873,764 | +2.86(+6.58%) |
Jul 19, 2021 | 43.70 | 44.65 | 42.56 | 43.46 | 26,403,880 | -2.55(-5.54%) |
Jul 16, 2021 | 48.45 | 48.48 | 45.83 | 46.01 | 13,760,750 | -1.70(-3.56%) |
Jul 15, 2021 | 47.90 | 48.63 | 46.96 | 47.71 | 12,322,944 | -0.45(-0.93%) |
Jul 14, 2021 | 49.04 | 49.96 | 47.87 | 48.16 | 14,936,898 | -0.34(-0.70%) |
Jul 13, 2021 | 49.76 | 50.04 | 48.38 | 48.50 | 14,277,718 | -2.12(-4.19%) |
Jul 12, 2021 | 50.33 | 51.02 | 49.44 | 50.62 | 11,554,983 | -0.48(-0.94%) |
Jul 09, 2021 | 50.33 | 51.32 | 49.97 | 51.10 | 9,914,707 | +1.44(+2.90%) |
Jul 08, 2021 | 48.89 | 50.52 | 48.57 | 49.66 | 13,198,892 | -0.64(-1.27%) |
Jul 07, 2021 | 51.04 | 51.87 | 49.78 | 50.30 | 12,708,046 | -1.14(-2.22%) |
Jul 06, 2021 | 52.68 | 53.21 | 51.02 | 51.44 | 10,634,074 | -1.33(-2.52%) |
Jul 02, 2021 | 53.17 | 53.17 | 52.10 | 52.77 | 9,219,858 | -0.31(-0.58%) |
Jul 01, 2021 | 52.79 | 53.76 | 52.69 | 53.08 | 8,572,431 | +0.79(+1.51%) |
Jun 30, 2021 | 52.26 | 52.96 | 51.87 | 52.29 | 9,232,410 | +0.14(+0.27%) |
Jun 29, 2021 | 52.66 | 53.08 | 52.03 | 52.15 | 12,587,312 | -0.34(-0.65%) |
Jun 28, 2021 | 53.50 | 53.51 | 51.67 | 52.49 | 19,090,228 | -1.39(-2.58%) |
Jun 25, 2021 | 54.52 | 54.57 | 53.72 | 53.88 | 12,256,368 | -0.46(-0.85%) |
Jun 24, 2021 | 55.11 | 55.39 | 53.96 | 54.34 | 11,470,625 | -0.78(-1.42%) |
Jun 23, 2021 | 55.13 | 55.49 | 54.90 | 55.12 | 9,953,697 | -0.05(-0.09%) |
Jun 22, 2021 | 55.49 | 55.57 | 54.10 | 55.17 | 9,812,853 | -0.52(-0.93%) |
Jun 21, 2021 | 55.24 | 55.88 | 54.55 | 55.69 | 10,886,318 | +0.77(+1.40%) |
Jun 18, 2021 | 53.87 | 55.38 | 53.54 | 54.92 | 12,490,746 | +0.68(+1.25%) |
Jun 17, 2021 | 55.77 | 56.41 | 53.48 | 54.24 | 12,498,084 | -1.36(-2.45%) |
Jun 16, 2021 | 55.18 | 56.09 | 54.98 | 55.60 | 9,947,515 | +0.31(+0.56%) |
Jun 15, 2021 | 55.74 | 56.02 | 54.92 | 55.29 | 7,536,123 | -0.45(-0.81%) |
Jun 14, 2021 | 56.63 | 57.00 | 55.54 | 55.74 | 8,223,764 | -0.78(-1.38%) |
Jun 11, 2021 | 56.16 | 56.83 | 56.09 | 56.52 | 9,780,474 | +0.26(+0.46%) |
Jun 10, 2021 | 57.60 | 58.07 | 55.92 | 56.26 | 11,656,179 | -0.97(-1.69%) |
Jun 09, 2021 | 57.99 | 58.00 | 57.17 | 57.23 | 8,142,257 | -0.50(-0.87%) |
Jun 08, 2021 | 57.90 | 58.12 | 56.83 | 57.73 | 10,763,220 | +0.43(+0.75%) |
Jun 07, 2021 | 57.34 | 57.97 | 57.02 | 57.30 | 8,911,912 | +0.37(+0.65%) |
Jun 04, 2021 | 58.30 | 58.40 | 56.72 | 56.93 | 13,622,793 | -0.80(-1.39%) |
Jun 03, 2021 | 59.60 | 59.60 | 57.68 | 57.73 | 13,732,770 | -2.56(-4.25%) |
Jun 02, 2021 | 60.15 | 60.59 | 59.61 | 60.29 | 12,078,923 | +0.62(+1.04%) |