Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.86 | 41.58 | 39.27 | 40.59 | 8,152,450 | +0.05(+0.12%) |
Aug 30, 2021 | 39.31 | 40.79 | 37.65 | 40.54 | 9,641,013 | +0.34(+0.85%) |
Aug 27, 2021 | 36.60 | 40.66 | 36.25 | 40.20 | 13,083,256 | +3.98(+10.99%) |
Aug 26, 2021 | 37.24 | 38.48 | 36.02 | 36.22 | 7,783,313 | -2.11(-5.50%) |
Aug 25, 2021 | 37.41 | 38.99 | 36.77 | 38.33 | 9,714,932 | +0.35(+0.92%) |
Aug 24, 2021 | 36.47 | 38.03 | 35.15 | 37.98 | 10,960,931 | +1.22(+3.32%) |
Aug 23, 2021 | 37.57 | 38.78 | 35.60 | 36.76 | 19,429,032 | +1.50(+4.25%) |
Aug 20, 2021 | 32.57 | 36.18 | 32.40 | 35.26 | 15,533,265 | +3.45(+10.85%) |
Aug 19, 2021 | 30.30 | 32.43 | 30.10 | 31.81 | 8,203,870 | +1.03(+3.35%) |
Aug 18, 2021 | 30.57 | 32.45 | 30.25 | 30.78 | 6,075,308 | +0.13(+0.42%) |
Aug 17, 2021 | 32.93 | 33.54 | 30.03 | 30.65 | 7,201,798 | -2.39(-7.23%) |
Aug 16, 2021 | 32.99 | 33.77 | 31.83 | 33.04 | 6,247,833 | +0.16(+0.49%) |
Aug 13, 2021 | 35.07 | 36.25 | 32.73 | 32.88 | 9,910,466 | -0.96(-2.84%) |
Aug 12, 2021 | 33.72 | 34.16 | 32.43 | 33.84 | 6,165,593 | -1.34(-3.81%) |
Aug 11, 2021 | 36.31 | 37.10 | 34.51 | 35.18 | 8,566,149 | -0.51(-1.43%) |
Aug 10, 2021 | 35.98 | 36.71 | 34.35 | 35.69 | 8,637,040 | -0.29(-0.81%) |
Aug 09, 2021 | 36.22 | 37.77 | 35.42 | 35.98 | 18,604,608 | +1.73(+5.05%) |
Aug 06, 2021 | 31.98 | 34.74 | 30.90 | 34.25 | 17,648,936 | +2.79(+8.87%) |
Aug 05, 2021 | 27.99 | 31.50 | 27.62 | 31.46 | 11,592,443 | +2.74(+9.54%) |
Aug 04, 2021 | 27.61 | 29.57 | 27.41 | 28.72 | 9,108,525 | +1.59(+5.86%) |
Aug 03, 2021 | 28.00 | 28.06 | 26.20 | 27.13 | 7,955,304 | -1.10(-3.90%) |
Aug 02, 2021 | 27.63 | 29.14 | 26.88 | 28.23 | 9,744,142 | +0.60(+2.17%) |
Jul 30, 2021 | 27.21 | 28.19 | 27.01 | 27.63 | 4,791,937 | +0.16(+0.58%) |
Jul 29, 2021 | 28.12 | 29.27 | 27.47 | 27.47 | 6,192,381 | -0.69(-2.45%) |
Jul 28, 2021 | 28.42 | 28.75 | 27.54 | 28.16 | 6,448,519 | +1.14(+4.22%) |
Jul 27, 2021 | 28.20 | 29.17 | 26.16 | 27.02 | 8,870,555 | -2.56(-8.65%) |
Jul 26, 2021 | 28.22 | 29.97 | 27.20 | 29.58 | 18,675,632 | +4.94(+20.05%) |
Jul 23, 2021 | 25.05 | 25.35 | 23.80 | 24.64 | 5,328,085 | -0.62(-2.45%) |
Jul 22, 2021 | 25.49 | 25.64 | 24.08 | 25.26 | 6,697,948 | +0.20(+0.80%) |
Jul 21, 2021 | 24.19 | 25.70 | 23.96 | 25.06 | 10,651,767 | +2.43(+10.74%) |
Jul 20, 2021 | 21.94 | 22.90 | 20.61 | 22.63 | 6,285,191 | +0.28(+1.25%) |
Jul 19, 2021 | 21.95 | 23.26 | 21.67 | 22.35 | 5,951,648 | -0.98(-4.20%) |
Jul 16, 2021 | 24.59 | 24.80 | 23.30 | 23.33 | 4,749,068 | -1.15(-4.70%) |
Jul 15, 2021 | 24.03 | 25.16 | 23.67 | 24.48 | 4,660,679 | -0.16(-0.65%) |
Jul 14, 2021 | 26.23 | 26.62 | 24.57 | 24.64 | 4,777,914 | -1.32(-5.08%) |
Jul 13, 2021 | 26.83 | 27.08 | 25.86 | 25.96 | 4,203,411 | -1.41(-5.15%) |
Jul 12, 2021 | 27.81 | 28.02 | 26.20 | 27.37 | 4,551,248 | -0.32(-1.16%) |
Jul 09, 2021 | 28.26 | 28.68 | 27.52 | 27.69 | 4,204,483 | -0.10(-0.36%) |
Jul 08, 2021 | 27.04 | 28.12 | 26.60 | 27.79 | 5,221,190 | -0.80(-2.80%) |
Jul 07, 2021 | 30.05 | 30.25 | 28.45 | 28.59 | 5,629,460 | -1.13(-3.80%) |
Jul 06, 2021 | 30.83 | 30.95 | 29.03 | 29.72 | 5,940,162 | -0.57(-1.88%) |
Jul 02, 2021 | 30.90 | 31.30 | 30.16 | 30.29 | 4,799,985 | -0.40(-1.30%) |
Jul 01, 2021 | 31.37 | 31.55 | 30.20 | 30.69 | 5,876,060 | -0.68(-2.17%) |
Jun 30, 2021 | 31.12 | 32.20 | 30.04 | 31.37 | 9,624,330 | -0.52(-1.63%) |
Jun 29, 2021 | 31.90 | 33.72 | 31.30 | 31.89 | 14,203,454 | +1.78(+5.91%) |
Jun 28, 2021 | 29.24 | 30.77 | 28.79 | 30.11 | 10,750,862 | +1.92(+6.81%) |
Jun 25, 2021 | 28.55 | 28.93 | 27.66 | 28.19 | 22,895,546 | -1.29(-4.38%) |
Jun 24, 2021 | 28.12 | 29.88 | 27.75 | 29.48 | 10,024,444 | +1.87(+6.77%) |
Jun 23, 2021 | 28.35 | 29.10 | 27.42 | 27.61 | 9,313,338 | +0.27(+0.99%) |
Jun 22, 2021 | 25.53 | 27.82 | 24.50 | 27.34 | 18,402,800 | -0.49(-1.76%) |
Jun 21, 2021 | 27.20 | 28.58 | 27.01 | 27.83 | 10,196,115 | -1.09(-3.77%) |
Jun 18, 2021 | 29.72 | 30.00 | 28.28 | 28.92 | 9,797,001 | -1.14(-3.79%) |
Jun 17, 2021 | 29.84 | 32.04 | 29.84 | 30.06 | 11,458,336 | +0.09(+0.30%) |
Jun 16, 2021 | 29.68 | 30.44 | 28.94 | 29.97 | 10,232,911 | -0.68(-2.23%) |
Jun 15, 2021 | 30.84 | 31.63 | 28.95 | 30.65 | 14,932,086 | +0.71(+2.38%) |
Jun 14, 2021 | 29.00 | 32.06 | 28.44 | 29.94 | 20,008,566 | +3.39(+12.77%) |
Jun 11, 2021 | 26.60 | 27.05 | 25.83 | 26.55 | 7,224,802 | +0.04(+0.15%) |
Jun 10, 2021 | 26.55 | 27.45 | 25.68 | 26.51 | 12,856,833 | +0.37(+1.42%) |
Jun 09, 2021 | 23.96 | 27.24 | 23.41 | 26.14 | 17,907,228 | +2.50(+10.58%) |
Jun 08, 2021 | 23.17 | 23.89 | 21.54 | 23.64 | 13,654,041 | -0.75(-3.08%) |
Jun 07, 2021 | 24.14 | 24.61 | 23.58 | 24.39 | 7,738,423 | +0.04(+0.16%) |
Jun 04, 2021 | 23.23 | 24.75 | 23.09 | 24.35 | 8,142,363 | +0.56(+2.35%) |
Jun 03, 2021 | 25.64 | 25.72 | 23.73 | 23.79 | 9,105,840 | -1.45(-5.74%) |
Jun 02, 2021 | 25.88 | 26.30 | 24.93 | 25.24 | 12,669,256 | +0.04(+0.16%) |