Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.34 | 34.90 | 34.29 | 34.43 | 16,564,027 | +0.09(+0.27%) |
Aug 30, 2021 | 35.37 | 35.37 | 34.24 | 34.34 | 17,123,624 | -1.27(-3.57%) |
Aug 27, 2021 | 36.45 | 36.60 | 35.42 | 35.61 | 15,753,950 | -1.03(-2.82%) |
Aug 26, 2021 | 36.22 | 36.78 | 35.98 | 36.64 | 20,454,084 | +0.61(+1.70%) |
Aug 25, 2021 | 36.03 | 36.27 | 35.80 | 36.03 | 13,186,299 | -0.05(-0.13%) |
Aug 24, 2021 | 36.22 | 36.41 | 35.89 | 36.08 | 12,834,196 | -0.33(-0.90%) |
Aug 23, 2021 | 37.77 | 37.82 | 36.22 | 36.41 | 19,425,386 | -1.69(-4.44%) |
Aug 20, 2021 | 39.04 | 39.14 | 38.01 | 38.10 | 19,176,822 | -1.22(-3.11%) |
Aug 19, 2021 | 40.64 | 40.69 | 38.81 | 39.32 | 27,965,644 | -0.66(-1.65%) |
Aug 18, 2021 | 39.04 | 40.08 | 38.52 | 39.98 | 24,698,224 | +1.13(+2.91%) |
Aug 17, 2021 | 38.66 | 39.61 | 38.39 | 38.85 | 30,873,438 | +1.03(+2.74%) |
Aug 16, 2021 | 38.24 | 39.46 | 37.82 | 37.82 | 19,532,242 | -0.05(-0.12%) |
Aug 13, 2021 | 38.19 | 38.34 | 37.77 | 37.87 | 9,761,331 | -0.38(-0.98%) |
Aug 12, 2021 | 38.85 | 39.32 | 38.15 | 38.24 | 12,178,254 | -0.42(-1.09%) |
Aug 11, 2021 | 38.10 | 39.14 | 37.91 | 38.66 | 16,610,575 | +0.18(+0.48%) |
Aug 10, 2021 | 37.77 | 38.90 | 37.68 | 38.48 | 16,612,432 | +0.52(+1.38%) |
Aug 09, 2021 | 37.96 | 38.34 | 37.77 | 37.96 | 14,102,533 | -0.14(-0.37%) |
Aug 06, 2021 | 38.01 | 38.48 | 37.72 | 38.10 | 14,302,384 | +0.47(+1.25%) |
Aug 05, 2021 | 38.15 | 38.34 | 37.58 | 37.63 | 11,543,467 | -0.71(-1.84%) |
Aug 04, 2021 | 38.57 | 38.90 | 38.05 | 38.34 | 14,810,176 | -0.19(-0.49%) |
Aug 03, 2021 | 39.04 | 40.12 | 38.52 | 38.52 | 17,439,062 | -0.71(-1.80%) |
Aug 02, 2021 | 38.71 | 39.46 | 38.52 | 39.23 | 15,289,979 | +0.00(+0.00%) |
Jul 30, 2021 | 39.94 | 39.98 | 39.09 | 39.23 | 17,020,098 | +0.61(+1.58%) |
Jul 29, 2021 | 39.04 | 39.04 | 38.29 | 38.62 | 13,590,848 | -0.24(-0.61%) |
Jul 28, 2021 | 38.97 | 39.70 | 38.34 | 38.85 | 22,174,952 | -0.47(-1.20%) |
Jul 27, 2021 | 38.15 | 40.69 | 38.15 | 39.32 | 26,695,454 | +1.22(+3.21%) |
Jul 26, 2021 | 38.38 | 38.66 | 37.96 | 38.10 | 12,476,675 | -0.09(-0.25%) |
Jul 23, 2021 | 39.09 | 39.51 | 38.05 | 38.19 | 18,248,006 | -1.32(-3.33%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.51 | 39.51 | 12,962,931 | -0.85(-2.10%) |
Jul 21, 2021 | 41.44 | 41.53 | 40.36 | 40.36 | 12,075,262 | -0.99(-2.39%) |
Jul 20, 2021 | 42.43 | 43.13 | 40.78 | 41.35 | 19,597,818 | -1.46(-3.41%) |
Jul 19, 2021 | 43.04 | 43.75 | 42.62 | 42.80 | 28,334,272 | +1.03(+2.48%) |
Jul 16, 2021 | 40.45 | 41.91 | 40.17 | 41.77 | 17,564,204 | +0.99(+2.42%) |
Jul 15, 2021 | 39.98 | 41.49 | 39.94 | 40.78 | 23,914,536 | +0.80(+2.00%) |
Jul 14, 2021 | 39.37 | 40.26 | 39.14 | 39.98 | 20,612,788 | -0.24(-0.58%) |
Jul 13, 2021 | 40.31 | 40.45 | 39.14 | 40.22 | 21,843,904 | +0.00(+0.00%) |
Jul 12, 2021 | 40.12 | 40.73 | 40.03 | 40.22 | 11,115,433 | -0.42(-1.04%) |
Jul 09, 2021 | 41.68 | 41.86 | 40.50 | 40.64 | 13,716,577 | -0.80(-1.93%) |
Jul 08, 2021 | 42.43 | 42.90 | 41.11 | 41.44 | 23,408,382 | +0.75(+1.85%) |
Jul 07, 2021 | 40.17 | 41.39 | 40.08 | 40.69 | 21,098,656 | -0.31(-0.75%) |
Jul 06, 2021 | 41.25 | 42.24 | 40.83 | 40.99 | 19,957,852 | -0.49(-1.19%) |
Jul 02, 2021 | 42.24 | 42.38 | 41.39 | 41.49 | 12,029,724 | -1.51(-3.50%) |
Jul 01, 2021 | 43.18 | 43.65 | 42.80 | 42.99 | 9,946,485 | +0.00(+0.00%) |
Jun 30, 2021 | 42.90 | 43.23 | 42.76 | 42.99 | 9,607,252 | +0.19(+0.44%) |
Jun 29, 2021 | 43.37 | 43.67 | 42.80 | 42.80 | 10,951,376 | -0.47(-1.09%) |
Jun 28, 2021 | 44.45 | 44.45 | 43.23 | 43.27 | 12,698,776 | -1.60(-3.56%) |
Jun 25, 2021 | 44.54 | 45.20 | 44.45 | 44.87 | 12,583,301 | +0.09(+0.21%) |
Jun 24, 2021 | 44.83 | 45.06 | 44.17 | 44.78 | 14,938,385 | -0.85(-1.86%) |
Jun 23, 2021 | 45.67 | 45.96 | 45.16 | 45.63 | 11,078,338 | -0.09(-0.21%) |
Jun 22, 2021 | 47.08 | 47.23 | 45.49 | 45.72 | 15,663,140 | -1.32(-2.80%) |
Jun 21, 2021 | 47.84 | 48.78 | 46.85 | 47.04 | 12,953,445 | -0.85(-1.77%) |
Jun 18, 2021 | 47.46 | 48.21 | 46.99 | 47.88 | 17,341,084 | +1.08(+2.31%) |
Jun 17, 2021 | 49.11 | 49.15 | 46.38 | 46.80 | 21,829,542 | -1.88(-3.86%) |
Jun 16, 2021 | 47.93 | 50.19 | 47.46 | 48.68 | 21,539,648 | +0.56(+1.17%) |
Jun 15, 2021 | 47.32 | 48.45 | 47.23 | 48.12 | 11,995,968 | +0.89(+1.89%) |
Jun 14, 2021 | 48.45 | 48.95 | 47.23 | 47.23 | 9,895,968 | -1.36(-2.81%) |
Jun 11, 2021 | 48.97 | 49.30 | 48.59 | 48.59 | 8,376,660 | -0.38(-0.77%) |
Jun 10, 2021 | 50.42 | 50.66 | 48.92 | 48.97 | 20,602,460 | -1.60(-3.16%) |
Jun 09, 2021 | 49.95 | 50.66 | 49.62 | 50.57 | 8,845,445 | -0.09(-0.19%) |
Jun 08, 2021 | 49.86 | 51.41 | 49.44 | 50.66 | 13,921,374 | -0.05(-0.09%) |
Jun 07, 2021 | 51.46 | 51.74 | 50.66 | 50.71 | 10,928,629 | -0.42(-0.83%) |
Jun 04, 2021 | 53.01 | 53.03 | 50.97 | 51.13 | 16,730,642 | -2.82(-5.23%) |
Jun 03, 2021 | 53.62 | 54.75 | 53.06 | 53.95 | 13,482,775 | +1.65(+3.15%) |
Jun 02, 2021 | 52.40 | 53.11 | 51.88 | 52.31 | 10,599,061 | -0.28(-0.54%) |