Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.37 | 45.91 | 42.37 | 42.83 | 78,406,728 | -2.54(-5.60%) |
Aug 30, 2021 | 46.63 | 46.68 | 45.31 | 45.37 | 17,117,868 | -1.31(-2.81%) |
Aug 27, 2021 | 46.13 | 46.72 | 46.03 | 46.68 | 18,004,370 | +0.71(+1.55%) |
Aug 26, 2021 | 46.42 | 46.74 | 45.82 | 45.97 | 23,070,018 | -0.22(-0.49%) |
Aug 25, 2021 | 45.57 | 46.50 | 45.43 | 46.19 | 22,786,488 | +0.87(+1.92%) |
Aug 24, 2021 | 44.75 | 45.33 | 44.71 | 45.32 | 16,113,563 | +0.70(+1.58%) |
Aug 23, 2021 | 44.75 | 44.98 | 44.46 | 44.62 | 16,592,809 | +0.18(+0.40%) |
Aug 20, 2021 | 44.17 | 44.46 | 43.90 | 44.44 | 16,386,833 | +0.16(+0.36%) |
Aug 19, 2021 | 44.38 | 44.94 | 43.90 | 44.28 | 21,615,456 | -0.67(-1.50%) |
Aug 18, 2021 | 45.32 | 45.90 | 44.89 | 44.96 | 17,407,836 | -0.69(-1.52%) |
Aug 17, 2021 | 45.81 | 46.27 | 45.01 | 45.65 | 18,018,432 | -0.66(-1.42%) |
Aug 16, 2021 | 46.79 | 46.84 | 45.87 | 46.31 | 24,132,950 | -0.90(-1.91%) |
Aug 13, 2021 | 47.99 | 48.17 | 47.02 | 47.21 | 16,905,316 | -0.73(-1.52%) |
Aug 12, 2021 | 47.57 | 48.03 | 47.39 | 47.94 | 23,190,620 | +0.46(+0.97%) |
Aug 11, 2021 | 46.51 | 47.54 | 46.08 | 47.48 | 31,169,300 | +0.97(+2.08%) |
Aug 10, 2021 | 45.67 | 46.57 | 45.63 | 46.51 | 30,624,786 | +0.92(+2.01%) |
Aug 09, 2021 | 45.60 | 46.24 | 45.26 | 45.59 | 31,791,348 | -0.11(-0.25%) |
Aug 06, 2021 | 44.52 | 45.91 | 44.47 | 45.71 | 35,835,100 | +1.67(+3.79%) |
Aug 05, 2021 | 43.16 | 44.05 | 43.12 | 44.04 | 29,975,208 | +0.97(+2.26%) |
Aug 04, 2021 | 43.18 | 43.83 | 42.96 | 43.06 | 23,766,402 | -0.63(-1.45%) |
Aug 03, 2021 | 42.90 | 43.80 | 42.09 | 43.70 | 25,766,872 | +0.97(+2.27%) |
Aug 02, 2021 | 42.96 | 43.68 | 42.52 | 42.73 | 25,674,794 | -0.14(-0.33%) |
Jul 30, 2021 | 43.17 | 43.72 | 42.67 | 42.87 | 27,642,864 | -0.52(-1.20%) |
Jul 29, 2021 | 42.82 | 43.59 | 42.62 | 43.39 | 26,237,638 | +0.92(+2.18%) |
Jul 28, 2021 | 42.34 | 42.96 | 41.97 | 42.47 | 24,914,382 | +0.35(+0.82%) |
Jul 27, 2021 | 41.61 | 42.34 | 41.31 | 42.12 | 23,703,066 | +0.12(+0.29%) |
Jul 26, 2021 | 41.50 | 42.21 | 41.50 | 42.00 | 24,593,694 | +0.39(+0.94%) |
Jul 23, 2021 | 42.08 | 42.47 | 41.45 | 41.61 | 25,662,900 | -0.41(-0.98%) |
Jul 22, 2021 | 42.77 | 42.87 | 41.80 | 42.02 | 24,979,706 | -0.72(-1.68%) |
Jul 21, 2021 | 42.26 | 43.06 | 42.19 | 42.74 | 31,776,702 | +0.90(+2.14%) |
Jul 20, 2021 | 40.12 | 42.13 | 40.00 | 41.84 | 37,017,240 | +1.67(+4.16%) |
Jul 19, 2021 | 39.85 | 40.40 | 39.46 | 40.17 | 46,451,080 | -1.15(-2.78%) |
Jul 16, 2021 | 42.37 | 42.48 | 41.16 | 41.32 | 29,833,516 | -0.67(-1.60%) |
Jul 15, 2021 | 41.61 | 42.35 | 41.40 | 41.99 | 35,772,984 | +0.05(+0.11%) |
Jul 14, 2021 | 40.68 | 42.11 | 39.67 | 41.94 | 53,164,236 | +1.60(+3.98%) |
Jul 13, 2021 | 40.86 | 41.18 | 40.13 | 40.34 | 27,193,202 | -0.87(-2.11%) |
Jul 12, 2021 | 40.39 | 41.29 | 40.08 | 41.21 | 18,878,484 | +0.23(+0.57%) |
Jul 09, 2021 | 40.29 | 41.16 | 39.98 | 40.97 | 26,851,852 | +1.48(+3.76%) |
Jul 08, 2021 | 39.73 | 40.08 | 39.16 | 39.49 | 31,233,128 | -1.01(-2.49%) |
Jul 07, 2021 | 40.33 | 41.02 | 40.24 | 40.50 | 23,473,894 | -0.08(-0.21%) |
Jul 06, 2021 | 41.74 | 41.82 | 40.40 | 40.58 | 27,310,022 | -1.47(-3.51%) |
Jul 02, 2021 | 42.27 | 42.37 | 41.84 | 42.06 | 14,169,287 | -0.32(-0.75%) |
Jul 01, 2021 | 42.44 | 42.59 | 41.96 | 42.37 | 19,992,314 | +0.11(+0.27%) |
Jun 30, 2021 | 41.64 | 42.35 | 41.48 | 42.26 | 19,470,766 | +0.47(+1.12%) |
Jun 29, 2021 | 42.96 | 43.28 | 41.62 | 41.79 | 42,350,620 | -0.93(-2.18%) |
Jun 28, 2021 | 42.92 | 42.99 | 42.07 | 42.73 | 29,038,084 | -0.55(-1.27%) |
Jun 25, 2021 | 42.52 | 43.53 | 42.20 | 43.28 | 52,592,380 | +1.12(+2.66%) |
Jun 24, 2021 | 41.30 | 42.38 | 41.25 | 42.16 | 29,922,318 | +1.14(+2.78%) |
Jun 23, 2021 | 40.59 | 41.35 | 40.59 | 41.02 | 20,113,136 | +0.39(+0.96%) |
Jun 22, 2021 | 40.51 | 40.94 | 39.99 | 40.63 | 28,348,014 | +0.24(+0.60%) |
Jun 21, 2021 | 39.50 | 40.41 | 39.41 | 40.39 | 28,336,016 | +1.43(+3.66%) |
Jun 18, 2021 | 38.89 | 39.48 | 38.70 | 38.96 | 65,685,560 | -0.97(-2.43%) |
Jun 17, 2021 | 42.73 | 42.89 | 39.80 | 39.93 | 52,397,596 | -2.59(-6.10%) |
Jun 16, 2021 | 41.94 | 42.89 | 41.36 | 42.52 | 41,006,680 | +0.10(+0.24%) |
Jun 15, 2021 | 42.18 | 42.66 | 41.99 | 42.42 | 25,574,456 | +0.29(+0.69%) |
Jun 14, 2021 | 42.56 | 42.81 | 41.84 | 42.13 | 27,484,532 | -0.49(-1.16%) |
Jun 11, 2021 | 42.16 | 42.63 | 42.16 | 42.62 | 20,779,098 | +0.55(+1.31%) |
Jun 10, 2021 | 43.36 | 43.53 | 42.00 | 42.07 | 23,182,574 | -0.77(-1.81%) |
Jun 09, 2021 | 43.15 | 43.24 | 42.58 | 42.85 | 24,237,292 | -0.64(-1.48%) |
Jun 08, 2021 | 43.61 | 43.87 | 43.21 | 43.49 | 22,790,076 | -0.47(-1.06%) |
Jun 07, 2021 | 43.95 | 44.02 | 43.65 | 43.96 | 17,835,584 | +0.14(+0.32%) |
Jun 04, 2021 | 43.91 | 43.95 | 43.40 | 43.82 | 19,494,192 | +0.47(+1.08%) |
Jun 03, 2021 | 43.60 | 43.86 | 43.25 | 43.35 | 21,651,528 | -0.33(-0.75%) |
Jun 02, 2021 | 44.21 | 44.29 | 43.46 | 43.68 | 19,815,672 | -0.42(-0.95%) |