Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.76 | 32.06 | 31.55 | 31.95 | 7,754,228 | +0.24(+0.76%) |
Aug 30, 2021 | 31.86 | 31.98 | 31.68 | 31.71 | 5,259,693 | -0.23(-0.71%) |
Aug 27, 2021 | 31.63 | 32.02 | 31.43 | 31.94 | 4,171,233 | +0.27(+0.86%) |
Aug 26, 2021 | 32.26 | 32.32 | 31.62 | 31.66 | 5,095,870 | -0.60(-1.85%) |
Aug 25, 2021 | 32.15 | 32.28 | 31.83 | 32.26 | 4,919,995 | +0.18(+0.55%) |
Aug 24, 2021 | 32.22 | 32.25 | 31.93 | 32.08 | 3,701,627 | -0.08(-0.25%) |
Aug 23, 2021 | 32.21 | 32.36 | 32.01 | 32.16 | 3,813,857 | +0.04(+0.11%) |
Aug 20, 2021 | 32.22 | 32.30 | 31.83 | 32.13 | 4,201,784 | -0.20(-0.62%) |
Aug 19, 2021 | 32.28 | 32.49 | 32.16 | 32.33 | 5,455,833 | -0.11(-0.32%) |
Aug 18, 2021 | 33.23 | 33.25 | 32.42 | 32.44 | 5,452,113 | -0.84(-2.53%) |
Aug 17, 2021 | 33.35 | 33.35 | 32.93 | 33.28 | 5,189,781 | -0.09(-0.26%) |
Aug 16, 2021 | 33.23 | 33.59 | 33.09 | 33.37 | 5,160,647 | +0.12(+0.37%) |
Aug 13, 2021 | 32.89 | 33.38 | 32.80 | 33.24 | 4,051,092 | +0.45(+1.37%) |
Aug 12, 2021 | 33.22 | 33.26 | 32.80 | 32.80 | 3,638,634 | -0.36(-1.09%) |
Aug 11, 2021 | 33.05 | 33.43 | 32.91 | 33.16 | 4,834,955 | +0.26(+0.80%) |
Aug 10, 2021 | 32.77 | 33.01 | 32.45 | 32.89 | 6,358,208 | +0.14(+0.43%) |
Aug 09, 2021 | 32.83 | 32.97 | 32.43 | 32.75 | 6,362,403 | +0.10(+0.30%) |
Aug 06, 2021 | 32.68 | 32.91 | 32.48 | 32.65 | 9,841,875 | +0.24(+0.73%) |
Aug 05, 2021 | 32.52 | 32.74 | 31.96 | 32.42 | 10,889,743 | -0.01(-0.03%) |
Aug 04, 2021 | 33.66 | 33.66 | 32.21 | 32.43 | 12,539,111 | -1.76(-5.14%) |
Aug 03, 2021 | 33.88 | 34.34 | 33.72 | 34.18 | 5,434,257 | +0.32(+0.93%) |
Aug 02, 2021 | 33.88 | 34.04 | 33.69 | 33.87 | 4,793,053 | +0.10(+0.29%) |
Jul 30, 2021 | 34.26 | 34.44 | 33.69 | 33.77 | 5,535,215 | -0.45(-1.31%) |
Jul 29, 2021 | 34.38 | 34.40 | 34.05 | 34.22 | 3,650,139 | +0.05(+0.15%) |
Jul 28, 2021 | 34.37 | 34.43 | 33.95 | 34.16 | 3,942,846 | -0.31(-0.89%) |
Jul 27, 2021 | 34.67 | 34.67 | 34.28 | 34.47 | 4,061,618 | -0.22(-0.63%) |
Jul 26, 2021 | 34.43 | 34.87 | 34.32 | 34.69 | 4,148,600 | +0.26(+0.77%) |
Jul 23, 2021 | 34.12 | 34.56 | 33.99 | 34.43 | 5,725,015 | +0.37(+1.08%) |
Jul 22, 2021 | 34.47 | 34.47 | 33.96 | 34.06 | 3,867,556 | -0.50(-1.45%) |
Jul 21, 2021 | 34.74 | 34.85 | 34.52 | 34.56 | 3,446,422 | -0.03(-0.08%) |
Jul 20, 2021 | 34.66 | 35.03 | 34.49 | 34.59 | 4,882,347 | +0.05(+0.15%) |
Jul 19, 2021 | 34.41 | 34.84 | 34.03 | 34.53 | 4,860,064 | +0.04(+0.10%) |
Jul 16, 2021 | 34.66 | 34.74 | 34.46 | 34.50 | 4,653,292 | -0.11(-0.33%) |
Jul 15, 2021 | 34.12 | 34.72 | 34.10 | 34.61 | 6,053,828 | +0.39(+1.13%) |
Jul 14, 2021 | 34.36 | 34.45 | 33.88 | 34.23 | 6,029,375 | -0.15(-0.43%) |
Jul 13, 2021 | 34.74 | 34.94 | 34.23 | 34.38 | 5,937,495 | -0.55(-1.58%) |
Jul 12, 2021 | 34.96 | 35.00 | 34.68 | 34.93 | 6,035,514 | -0.14(-0.40%) |
Jul 09, 2021 | 34.83 | 35.12 | 34.79 | 35.07 | 4,964,128 | +0.31(+0.88%) |
Jul 08, 2021 | 34.68 | 35.14 | 34.56 | 34.76 | 4,902,390 | -0.22(-0.63%) |
Jul 07, 2021 | 34.73 | 35.15 | 34.69 | 34.98 | 5,666,812 | +0.18(+0.50%) |
Jul 06, 2021 | 35.63 | 35.63 | 34.43 | 34.81 | 7,257,835 | -0.64(-1.81%) |
Jul 02, 2021 | 35.54 | 35.64 | 35.31 | 35.45 | 3,074,009 | -0.10(-0.27%) |
Jul 01, 2021 | 35.92 | 35.92 | 35.50 | 35.54 | 3,208,319 | -0.25(-0.71%) |
Jun 30, 2021 | 35.57 | 35.98 | 35.55 | 35.80 | 4,953,783 | +0.18(+0.49%) |
Jun 29, 2021 | 35.82 | 36.01 | 35.47 | 35.62 | 3,275,104 | -0.26(-0.73%) |
Jun 28, 2021 | 35.78 | 35.99 | 35.66 | 35.89 | 4,371,298 | +0.17(+0.47%) |
Jun 25, 2021 | 35.46 | 35.81 | 35.34 | 35.72 | 4,066,415 | +0.28(+0.79%) |
Jun 24, 2021 | 35.31 | 35.57 | 34.91 | 35.44 | 5,678,051 | +0.20(+0.57%) |
Jun 23, 2021 | 35.59 | 35.60 | 35.22 | 35.24 | 4,054,427 | -0.36(-1.01%) |
Jun 22, 2021 | 35.94 | 35.93 | 35.56 | 35.60 | 3,806,935 | -0.25(-0.69%) |
Jun 21, 2021 | 35.63 | 35.93 | 35.40 | 35.84 | 5,710,515 | +0.29(+0.81%) |
Jun 18, 2021 | 36.14 | 36.24 | 35.35 | 35.55 | 10,019,714 | -0.73(-2.01%) |
Jun 17, 2021 | 36.77 | 36.77 | 36.08 | 36.28 | 8,387,257 | -0.51(-1.38%) |
Jun 16, 2021 | 37.40 | 37.47 | 36.75 | 36.79 | 5,240,106 | -0.75(-1.99%) |
Jun 15, 2021 | 37.65 | 37.74 | 37.33 | 37.54 | 6,825,363 | -0.04(-0.12%) |
Jun 14, 2021 | 38.05 | 38.05 | 36.97 | 37.58 | 8,228,223 | -0.54(-1.40%) |
Jun 11, 2021 | 37.68 | 38.18 | 37.67 | 38.12 | 5,785,654 | +0.41(+1.09%) |
Jun 10, 2021 | 37.76 | 38.01 | 37.68 | 37.70 | 3,639,881 | -0.08(-0.21%) |
Jun 09, 2021 | 37.84 | 38.28 | 37.68 | 37.78 | 6,505,243 | -0.65(-1.69%) |
Jun 08, 2021 | 38.47 | 38.56 | 38.30 | 38.43 | 4,012,740 | -0.09(-0.23%) |
Jun 07, 2021 | 38.52 | 38.71 | 38.22 | 38.52 | 4,882,323 | -0.07(-0.18%) |
Jun 04, 2021 | 38.79 | 38.92 | 38.38 | 38.59 | 3,522,172 | -0.03(-0.07%) |
Jun 03, 2021 | 38.61 | 38.65 | 38.25 | 38.62 | 4,912,365 | -0.09(-0.23%) |
Jun 02, 2021 | 38.60 | 38.82 | 38.38 | 38.70 | 4,015,894 | +0.21(+0.55%) |