Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.03 | 37.23 | 36.96 | 37.11 | 2,599,864 | -0.15(-0.42%) |
Aug 30, 2021 | 37.19 | 37.32 | 37.13 | 37.26 | 1,317,065 | +0.08(+0.22%) |
Aug 27, 2021 | 37.36 | 37.51 | 37.18 | 37.18 | 5,024,234 | -0.12(-0.32%) |
Aug 26, 2021 | 37.37 | 37.44 | 37.23 | 37.30 | 2,129,249 | -0.15(-0.39%) |
Aug 25, 2021 | 37.46 | 37.51 | 37.32 | 37.44 | 2,825,418 | +0.07(+0.20%) |
Aug 24, 2021 | 37.44 | 37.54 | 37.21 | 37.37 | 3,046,661 | -0.42(-1.11%) |
Aug 23, 2021 | 38.03 | 38.10 | 37.75 | 37.79 | 5,096,912 | -0.33(-0.86%) |
Aug 20, 2021 | 38.02 | 38.27 | 37.95 | 38.12 | 2,117,362 | +0.04(+0.10%) |
Aug 19, 2021 | 37.99 | 38.30 | 37.92 | 38.08 | 3,156,400 | +0.16(+0.43%) |
Aug 18, 2021 | 38.15 | 38.40 | 37.89 | 37.92 | 4,537,512 | -0.16(-0.43%) |
Aug 17, 2021 | 37.79 | 38.11 | 37.86 | 38.08 | 3,158,224 | +0.22(+0.59%) |
Aug 16, 2021 | 37.61 | 37.95 | 37.61 | 37.86 | 2,660,099 | +0.10(+0.26%) |
Aug 13, 2021 | 37.41 | 37.77 | 37.37 | 37.76 | 2,370,372 | +0.64(+1.72%) |
Aug 12, 2021 | 37.05 | 37.18 | 36.95 | 37.12 | 2,234,873 | +0.14(+0.37%) |
Aug 11, 2021 | 37.07 | 37.07 | 36.89 | 36.98 | 3,880,341 | +0.41(+1.13%) |
Aug 10, 2021 | 36.52 | 36.66 | 36.47 | 36.57 | 5,517,286 | +0.06(+0.17%) |
Aug 09, 2021 | 36.61 | 36.68 | 36.39 | 36.51 | 2,619,828 | +0.15(+0.42%) |
Aug 06, 2021 | 36.46 | 36.55 | 36.29 | 36.35 | 3,954,529 | -0.46(-1.25%) |
Aug 05, 2021 | 36.69 | 36.82 | 36.55 | 36.81 | 4,939,308 | +0.38(+1.04%) |
Aug 04, 2021 | 36.58 | 36.72 | 36.31 | 36.44 | 4,283,050 | -0.13(-0.34%) |
Aug 03, 2021 | 36.25 | 36.57 | 36.22 | 36.56 | 3,945,986 | +0.36(+0.99%) |
Aug 02, 2021 | 35.91 | 36.26 | 35.72 | 36.20 | 5,503,539 | +0.09(+0.25%) |
Jul 30, 2021 | 36.04 | 36.14 | 35.93 | 36.11 | 4,042,595 | +0.04(+0.10%) |
Jul 29, 2021 | 36.08 | 36.35 | 35.85 | 36.08 | 5,989,573 | +0.54(+1.52%) |
Jul 28, 2021 | 35.18 | 35.64 | 35.02 | 35.54 | 4,976,052 | -0.02(-0.05%) |
Jul 27, 2021 | 35.25 | 35.60 | 35.09 | 35.55 | 4,618,065 | +0.45(+1.28%) |
Jul 26, 2021 | 35.25 | 35.31 | 35.08 | 35.10 | 3,371,660 | -0.44(-1.24%) |
Jul 23, 2021 | 35.54 | 35.62 | 35.42 | 35.55 | 4,174,764 | +0.25(+0.71%) |
Jul 22, 2021 | 35.42 | 35.50 | 35.27 | 35.29 | 6,612,595 | -0.08(-0.23%) |
Jul 21, 2021 | 35.43 | 35.45 | 35.18 | 35.37 | 6,428,435 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.97 | 35.17 | 7,017,489 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.08 | 35.36 | 5,373,252 | -0.49(-1.38%) |
Jul 16, 2021 | 35.72 | 35.95 | 35.57 | 35.85 | 4,528,196 | +0.21(+0.58%) |
Jul 15, 2021 | 35.96 | 35.99 | 35.59 | 35.64 | 4,484,593 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.19 | 36.39 | 3,613,926 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.52 | 36.26 | 36.46 | 3,157,273 | +0.14(+0.40%) |
Jul 12, 2021 | 36.21 | 36.55 | 36.19 | 36.32 | 3,176,003 | +0.19(+0.52%) |
Jul 09, 2021 | 35.99 | 36.23 | 35.99 | 36.13 | 3,382,349 | +0.17(+0.48%) |
Jul 08, 2021 | 35.85 | 35.95 | 35.64 | 35.96 | 3,398,683 | -0.24(-0.67%) |
Jul 07, 2021 | 36.04 | 36.27 | 35.95 | 36.20 | 3,362,719 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.32 | 35.90 | 36.04 | 2,158,453 | -0.31(-0.87%) |
Jul 02, 2021 | 36.08 | 36.38 | 35.98 | 36.35 | 2,138,222 | +0.22(+0.60%) |
Jul 01, 2021 | 35.95 | 36.37 | 35.90 | 36.14 | 4,343,053 | +0.31(+0.88%) |
Jun 30, 2021 | 35.83 | 35.95 | 35.67 | 35.82 | 5,530,113 | -0.12(-0.33%) |
Jun 29, 2021 | 35.96 | 36.08 | 35.86 | 35.94 | 2,041,480 | +0.06(+0.18%) |
Jun 28, 2021 | 35.96 | 36.04 | 35.85 | 35.88 | 2,687,945 | +0.09(+0.25%) |
Jun 25, 2021 | 35.72 | 35.86 | 35.63 | 35.79 | 6,943,449 | +0.07(+0.20%) |
Jun 24, 2021 | 35.61 | 35.97 | 35.57 | 35.72 | 15,688,359 | -0.13(-0.38%) |
Jun 23, 2021 | 36.42 | 36.51 | 35.77 | 35.85 | 16,598,129 | +0.69(+1.97%) |
Jun 22, 2021 | 35.54 | 35.55 | 35.11 | 35.16 | 4,001,569 | -0.63(-1.76%) |
Jun 21, 2021 | 35.79 | 35.90 | 35.65 | 35.79 | 4,344,134 | -0.05(-0.15%) |
Jun 18, 2021 | 35.99 | 36.10 | 35.79 | 35.84 | 11,079,436 | -0.66(-1.80%) |
Jun 17, 2021 | 36.41 | 36.57 | 36.21 | 36.50 | 3,077,531 | -0.08(-0.22%) |
Jun 16, 2021 | 36.83 | 37.28 | 36.53 | 36.58 | 5,578,092 | +0.08(+0.22%) |
Jun 15, 2021 | 36.37 | 36.51 | 36.33 | 36.50 | 2,698,766 | +0.07(+0.20%) |
Jun 14, 2021 | 36.23 | 36.43 | 36.13 | 36.43 | 3,386,337 | +0.31(+0.85%) |
Jun 11, 2021 | 36.21 | 36.26 | 35.96 | 36.12 | 3,194,358 | -0.07(-0.20%) |
Jun 10, 2021 | 35.85 | 36.20 | 35.84 | 36.19 | 7,255,411 | +0.61(+1.72%) |
Jun 09, 2021 | 35.36 | 35.58 | 35.31 | 35.58 | 3,718,787 | +0.66(+1.88%) |
Jun 08, 2021 | 35.17 | 35.19 | 34.78 | 34.92 | 3,234,107 | +0.06(+0.18%) |
Jun 07, 2021 | 35.07 | 35.08 | 34.84 | 34.86 | 4,769,015 | -0.13(-0.39%) |
Jun 04, 2021 | 34.94 | 35.05 | 34.86 | 35.00 | 6,706,797 | +0.17(+0.49%) |
Jun 03, 2021 | 34.56 | 34.83 | 34.48 | 34.83 | 4,778,271 | +0.29(+0.83%) |
Jun 02, 2021 | 34.55 | 34.70 | 34.50 | 34.54 | 3,255,731 | +0.04(+0.10%) |