Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.17 | 43.63 | 43.06 | 43.57 | 5,313,604 | +0.26(+0.59%) |
Aug 30, 2021 | 42.83 | 43.33 | 42.74 | 43.31 | 6,751,343 | +0.52(+1.22%) |
Aug 27, 2021 | 42.62 | 42.91 | 42.53 | 42.79 | 2,769,196 | +0.35(+0.82%) |
Aug 26, 2021 | 42.46 | 42.58 | 42.29 | 42.45 | 3,131,271 | +0.03(+0.06%) |
Aug 25, 2021 | 42.46 | 42.63 | 42.27 | 42.42 | 4,972,217 | -0.05(-0.11%) |
Aug 24, 2021 | 42.89 | 42.89 | 42.36 | 42.46 | 4,696,218 | -0.32(-0.75%) |
Aug 23, 2021 | 43.08 | 43.10 | 42.69 | 42.78 | 5,092,338 | -0.16(-0.38%) |
Aug 20, 2021 | 42.73 | 43.17 | 42.43 | 42.95 | 4,837,731 | +0.20(+0.47%) |
Aug 19, 2021 | 42.26 | 42.81 | 42.14 | 42.75 | 5,893,092 | +0.36(+0.84%) |
Aug 18, 2021 | 42.74 | 42.76 | 42.34 | 42.39 | 5,943,763 | -0.45(-1.05%) |
Aug 17, 2021 | 42.61 | 42.85 | 42.46 | 42.84 | 5,380,589 | +0.08(+0.19%) |
Aug 16, 2021 | 42.65 | 42.93 | 42.58 | 42.76 | 5,339,768 | +0.05(+0.11%) |
Aug 13, 2021 | 42.57 | 42.73 | 42.39 | 42.71 | 5,212,624 | +0.28(+0.67%) |
Aug 12, 2021 | 42.37 | 42.44 | 42.14 | 42.43 | 4,085,202 | +0.15(+0.35%) |
Aug 11, 2021 | 42.25 | 42.37 | 42.08 | 42.28 | 4,458,850 | +0.23(+0.54%) |
Aug 10, 2021 | 42.57 | 42.58 | 42.03 | 42.05 | 7,389,745 | -0.46(-1.07%) |
Aug 09, 2021 | 42.70 | 42.70 | 42.41 | 42.51 | 3,891,776 | -0.19(-0.45%) |
Aug 06, 2021 | 42.81 | 42.96 | 42.61 | 42.70 | 3,778,210 | -0.07(-0.17%) |
Aug 05, 2021 | 42.67 | 42.79 | 42.41 | 42.78 | 5,984,863 | +0.34(+0.80%) |
Aug 04, 2021 | 42.58 | 42.77 | 42.24 | 42.44 | 4,787,214 | -0.14(-0.32%) |
Aug 03, 2021 | 42.52 | 42.64 | 42.30 | 42.57 | 7,298,758 | +0.17(+0.41%) |
Aug 02, 2021 | 42.60 | 42.85 | 42.35 | 42.40 | 7,462,586 | +0.02(+0.04%) |
Jul 30, 2021 | 42.34 | 42.89 | 42.28 | 42.38 | 5,470,135 | +0.14(+0.32%) |
Jul 29, 2021 | 42.48 | 42.71 | 42.20 | 42.25 | 8,381,720 | -0.13(-0.30%) |
Jul 28, 2021 | 42.66 | 42.67 | 42.24 | 42.37 | 7,066,279 | -0.26(-0.60%) |
Jul 27, 2021 | 42.27 | 42.67 | 42.12 | 42.63 | 4,308,724 | +0.34(+0.80%) |
Jul 26, 2021 | 42.19 | 42.31 | 41.93 | 42.29 | 4,048,662 | +0.00(+0.00%) |
Jul 23, 2021 | 42.04 | 42.33 | 41.93 | 42.29 | 5,467,331 | +0.38(+0.92%) |
Jul 22, 2021 | 42.06 | 42.06 | 41.69 | 41.91 | 4,516,963 | -0.30(-0.71%) |
Jul 21, 2021 | 42.41 | 42.46 | 42.14 | 42.21 | 4,684,242 | -0.13(-0.30%) |
Jul 20, 2021 | 41.80 | 42.47 | 41.73 | 42.34 | 5,456,519 | +0.75(+1.80%) |
Jul 19, 2021 | 41.86 | 41.96 | 41.24 | 41.59 | 8,891,218 | -0.66(-1.56%) |
Jul 16, 2021 | 42.34 | 42.53 | 42.20 | 42.25 | 4,494,592 | +0.05(+0.11%) |
Jul 15, 2021 | 42.10 | 42.26 | 42.05 | 42.20 | 4,528,916 | +0.06(+0.15%) |
Jul 14, 2021 | 41.81 | 42.26 | 41.68 | 42.14 | 4,314,823 | +0.37(+0.88%) |
Jul 13, 2021 | 42.17 | 42.25 | 41.63 | 41.77 | 5,214,945 | -0.55(-1.30%) |
Jul 12, 2021 | 41.93 | 42.36 | 41.90 | 42.32 | 3,727,995 | +0.37(+0.87%) |
Jul 09, 2021 | 41.61 | 41.98 | 41.44 | 41.95 | 4,476,270 | +0.55(+1.32%) |
Jul 08, 2021 | 41.19 | 41.51 | 41.09 | 41.40 | 5,748,319 | -0.04(-0.09%) |
Jul 07, 2021 | 41.20 | 41.60 | 40.99 | 41.44 | 5,071,077 | +0.21(+0.51%) |
Jul 06, 2021 | 40.85 | 41.27 | 40.58 | 41.23 | 5,474,218 | +0.37(+0.89%) |
Jul 02, 2021 | 40.81 | 41.01 | 40.66 | 40.87 | 4,369,663 | +0.19(+0.47%) |
Jul 01, 2021 | 40.50 | 40.98 | 40.36 | 40.67 | 6,929,228 | +0.16(+0.41%) |
Jun 30, 2021 | 40.81 | 41.05 | 40.46 | 40.51 | 6,661,930 | -0.32(-0.78%) |
Jun 29, 2021 | 40.81 | 41.10 | 40.76 | 40.83 | 3,120,398 | -0.03(-0.07%) |
Jun 28, 2021 | 40.92 | 40.92 | 40.53 | 40.86 | 3,568,279 | +0.02(+0.04%) |
Jun 25, 2021 | 40.63 | 40.85 | 40.48 | 40.84 | 3,587,764 | +0.29(+0.72%) |
Jun 24, 2021 | 40.88 | 40.88 | 40.37 | 40.55 | 3,576,284 | -0.19(-0.47%) |
Jun 23, 2021 | 40.85 | 40.98 | 40.69 | 40.74 | 5,525,714 | -0.13(-0.31%) |
Jun 22, 2021 | 41.07 | 41.08 | 40.86 | 40.87 | 2,657,647 | -0.18(-0.45%) |
Jun 21, 2021 | 40.43 | 41.15 | 40.27 | 41.05 | 5,272,739 | +0.80(+1.99%) |
Jun 18, 2021 | 40.67 | 40.90 | 40.25 | 40.25 | 9,950,849 | -0.64(-1.58%) |
Jun 17, 2021 | 40.65 | 40.91 | 40.56 | 40.89 | 5,020,864 | +0.15(+0.38%) |
Jun 16, 2021 | 41.20 | 41.32 | 40.70 | 40.74 | 6,709,652 | -0.37(-0.91%) |
Jun 15, 2021 | 41.49 | 41.49 | 41.07 | 41.11 | 3,247,304 | -0.38(-0.92%) |
Jun 14, 2021 | 41.27 | 41.51 | 41.20 | 41.49 | 3,024,313 | +0.24(+0.57%) |
Jun 11, 2021 | 41.56 | 41.56 | 41.10 | 41.26 | 4,932,258 | -0.26(-0.63%) |
Jun 10, 2021 | 41.12 | 41.59 | 41.02 | 41.52 | 4,205,742 | +0.42(+1.02%) |
Jun 09, 2021 | 41.20 | 41.28 | 41.07 | 41.10 | 2,645,169 | +0.05(+0.11%) |
Jun 08, 2021 | 40.92 | 41.19 | 40.86 | 41.06 | 6,142,911 | +0.22(+0.53%) |
Jun 07, 2021 | 40.51 | 40.99 | 40.51 | 40.84 | 6,233,704 | +0.38(+0.94%) |
Jun 04, 2021 | 40.56 | 40.61 | 40.26 | 40.46 | 3,371,777 | +0.04(+0.09%) |
Jun 03, 2021 | 40.35 | 40.46 | 40.16 | 40.42 | 3,796,902 | -0.08(-0.20%) |
Jun 02, 2021 | 40.05 | 40.51 | 39.93 | 40.50 | 5,065,426 | +0.55(+1.39%) |