Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.44 | 34.58 | 34.35 | 34.53 | 8,040,522 | +0.07(+0.20%) |
Aug 30, 2021 | 34.54 | 34.56 | 34.41 | 34.46 | 4,450,908 | -0.16(-0.46%) |
Aug 27, 2021 | 34.09 | 34.64 | 33.95 | 34.62 | 9,197,790 | +0.49(+1.44%) |
Aug 26, 2021 | 34.02 | 34.23 | 33.95 | 34.13 | 7,251,911 | +0.04(+0.12%) |
Aug 25, 2021 | 34.17 | 34.17 | 33.93 | 34.09 | 13,277,890 | -0.23(-0.67%) |
Aug 24, 2021 | 34.41 | 34.45 | 34.30 | 34.32 | 5,068,144 | -0.01(-0.03%) |
Aug 23, 2021 | 34.36 | 34.38 | 34.18 | 34.33 | 6,792,834 | +0.41(+1.21%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.85 | 33.92 | 6,689,774 | +0.01(+0.03%) |
Aug 19, 2021 | 34.04 | 34.04 | 33.81 | 33.91 | 8,629,472 | -0.11(-0.32%) |
Aug 18, 2021 | 34.03 | 34.09 | 33.83 | 34.02 | 12,992,407 | +0.04(+0.12%) |
Aug 17, 2021 | 34.04 | 34.13 | 33.89 | 33.98 | 14,918,586 | -0.05(-0.15%) |
Aug 16, 2021 | 33.92 | 34.06 | 33.90 | 34.03 | 4,892,680 | +0.16(+0.47%) |
Aug 13, 2021 | 33.57 | 33.87 | 33.55 | 33.87 | 5,994,998 | +0.48(+1.44%) |
Aug 12, 2021 | 33.29 | 33.40 | 33.16 | 33.39 | 9,867,265 | +0.01(+0.03%) |
Aug 11, 2021 | 33.19 | 33.41 | 33.10 | 33.38 | 7,764,380 | +0.45(+1.37%) |
Aug 10, 2021 | 32.85 | 32.99 | 32.70 | 32.93 | 6,401,582 | +0.02(+0.06%) |
Aug 09, 2021 | 33.17 | 33.23 | 32.81 | 32.91 | 10,659,652 | -0.61(-1.82%) |
Aug 06, 2021 | 33.75 | 33.76 | 33.48 | 33.52 | 10,528,066 | -0.83(-2.42%) |
Aug 05, 2021 | 34.47 | 34.48 | 34.23 | 34.35 | 9,588,911 | -0.16(-0.46%) |
Aug 04, 2021 | 34.84 | 34.88 | 34.39 | 34.51 | 11,130,322 | +0.02(+0.06%) |
Aug 03, 2021 | 34.48 | 34.55 | 34.44 | 34.49 | 6,449,227 | -0.04(-0.12%) |
Aug 02, 2021 | 34.46 | 34.64 | 34.41 | 34.53 | 9,208,982 | -0.03(-0.09%) |
Jul 30, 2021 | 34.75 | 34.79 | 34.46 | 34.56 | 7,441,613 | -0.27(-0.78%) |
Jul 29, 2021 | 34.73 | 34.90 | 34.73 | 34.83 | 16,367,169 | +0.39(+1.13%) |
Jul 28, 2021 | 34.22 | 34.47 | 34.13 | 34.44 | 8,463,162 | +0.15(+0.44%) |
Jul 27, 2021 | 34.34 | 34.36 | 34.17 | 34.29 | 5,930,729 | +0.06(+0.18%) |
Jul 26, 2021 | 34.29 | 34.36 | 34.20 | 34.23 | 7,459,012 | -0.06(-0.17%) |
Jul 23, 2021 | 34.28 | 34.36 | 34.18 | 34.29 | 10,059,337 | -0.12(-0.35%) |
Jul 22, 2021 | 34.28 | 34.43 | 34.20 | 34.41 | 8,203,845 | +0.07(+0.20%) |
Jul 21, 2021 | 34.26 | 34.39 | 34.21 | 34.34 | 5,953,059 | -0.13(-0.38%) |
Jul 20, 2021 | 34.70 | 34.75 | 34.37 | 34.47 | 9,453,295 | -0.03(-0.09%) |
Jul 19, 2021 | 34.49 | 34.57 | 34.36 | 34.50 | 10,133,483 | +0.02(+0.06%) |
Jul 16, 2021 | 34.71 | 34.78 | 34.45 | 34.48 | 11,084,045 | -0.33(-0.95%) |
Jul 15, 2021 | 34.78 | 34.86 | 34.66 | 34.81 | 11,237,935 | +0.01(+0.03%) |
Jul 14, 2021 | 34.78 | 34.80 | 34.65 | 34.80 | 15,357,560 | +0.35(+1.02%) |
Jul 13, 2021 | 34.48 | 34.57 | 34.37 | 34.45 | 10,917,784 | +0.05(+0.15%) |
Jul 12, 2021 | 34.33 | 34.42 | 34.11 | 34.40 | 7,361,839 | -0.03(-0.09%) |
Jul 09, 2021 | 34.35 | 34.51 | 34.31 | 34.43 | 6,481,303 | +0.10(+0.29%) |
Jul 08, 2021 | 34.55 | 34.56 | 34.16 | 34.33 | 12,927,738 | -0.01(-0.03%) |
Jul 07, 2021 | 34.33 | 34.43 | 34.22 | 34.34 | 14,872,225 | +0.12(+0.35%) |
Jul 06, 2021 | 34.43 | 34.52 | 34.08 | 34.22 | 9,728,338 | +0.18(+0.53%) |
Jul 02, 2021 | 34.06 | 34.13 | 33.85 | 34.04 | 10,053,697 | +0.23(+0.68%) |
Jul 01, 2021 | 33.92 | 33.95 | 33.67 | 33.81 | 19,208,420 | +0.10(+0.30%) |
Jun 30, 2021 | 33.49 | 33.79 | 33.43 | 33.71 | 9,651,908 | +0.18(+0.54%) |
Jun 29, 2021 | 33.44 | 33.63 | 33.37 | 33.53 | 13,183,845 | -0.35(-1.03%) |
Jun 28, 2021 | 33.91 | 33.96 | 33.84 | 33.88 | 10,486,735 | +0.00(+0.00%) |
Jun 25, 2021 | 34.08 | 34.08 | 33.83 | 33.88 | 7,620,850 | +0.11(+0.33%) |
Jun 24, 2021 | 33.99 | 34.02 | 33.77 | 33.77 | 8,691,863 | -0.03(-0.09%) |
Jun 23, 2021 | 33.96 | 34.19 | 33.77 | 33.80 | 14,040,635 | -0.03(-0.09%) |
Jun 22, 2021 | 33.85 | 33.96 | 33.77 | 33.83 | 11,309,430 | -0.14(-0.41%) |
Jun 21, 2021 | 33.89 | 34.02 | 33.77 | 33.97 | 13,309,170 | +0.41(+1.22%) |
Jun 18, 2021 | 33.79 | 33.91 | 33.56 | 33.56 | 13,674,836 | -0.19(-0.56%) |
Jun 17, 2021 | 33.98 | 34.10 | 33.66 | 33.75 | 13,131,163 | -1.07(-3.07%) |
Jun 16, 2021 | 35.37 | 35.47 | 34.80 | 34.82 | 15,669,778 | -0.59(-1.67%) |
Jun 15, 2021 | 35.56 | 35.58 | 35.26 | 35.41 | 11,041,108 | -0.14(-0.39%) |
Jun 14, 2021 | 35.23 | 35.61 | 35.19 | 35.55 | 11,050,627 | -0.21(-0.59%) |
Jun 11, 2021 | 35.86 | 35.92 | 35.70 | 35.76 | 10,286,911 | -0.40(-1.11%) |
Jun 10, 2021 | 35.95 | 36.18 | 35.90 | 36.16 | 11,570,766 | +0.15(+0.42%) |
Jun 09, 2021 | 36.08 | 36.17 | 35.96 | 36.01 | 8,354,119 | -0.06(-0.17%) |
Jun 08, 2021 | 36.06 | 36.12 | 35.89 | 36.07 | 13,246,872 | -0.12(-0.33%) |
Jun 07, 2021 | 36.00 | 36.19 | 35.93 | 36.19 | 9,566,191 | +0.15(+0.42%) |
Jun 04, 2021 | 35.92 | 36.12 | 35.92 | 36.04 | 11,703,079 | +0.40(+1.12%) |
Jun 03, 2021 | 35.78 | 35.78 | 35.52 | 35.64 | 14,038,491 | -0.73(-2.01%) |
Jun 02, 2021 | 36.27 | 36.37 | 36.20 | 36.37 | 9,400,001 | +0.17(+0.47%) |