Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.63 | 41.11 | 39.57 | 40.88 | 12,322,903 | +1.20(+3.03%) |
Aug 30, 2021 | 40.33 | 40.34 | 38.80 | 39.67 | 8,840,997 | -0.65(-1.61%) |
Aug 27, 2021 | 39.40 | 40.35 | 39.18 | 40.33 | 7,937,206 | +0.91(+2.31%) |
Aug 26, 2021 | 40.38 | 40.64 | 39.36 | 39.41 | 8,136,091 | -0.99(-2.45%) |
Aug 25, 2021 | 40.30 | 40.77 | 39.85 | 40.40 | 9,512,631 | +0.27(+0.66%) |
Aug 24, 2021 | 39.94 | 40.42 | 39.76 | 40.14 | 8,938,561 | +0.36(+0.92%) |
Aug 23, 2021 | 39.41 | 39.99 | 39.05 | 39.77 | 8,314,035 | +0.61(+1.56%) |
Aug 20, 2021 | 38.96 | 39.47 | 38.68 | 39.16 | 10,309,665 | +0.07(+0.18%) |
Aug 19, 2021 | 39.74 | 39.87 | 38.96 | 39.09 | 12,562,630 | -0.82(-2.05%) |
Aug 18, 2021 | 39.45 | 41.06 | 38.90 | 39.91 | 20,999,230 | +1.42(+3.69%) |
Aug 17, 2021 | 37.68 | 38.54 | 37.25 | 38.49 | 13,117,759 | +0.50(+1.32%) |
Aug 16, 2021 | 38.40 | 38.40 | 37.62 | 37.99 | 9,913,502 | -0.63(-1.63%) |
Aug 13, 2021 | 39.73 | 39.93 | 38.57 | 38.62 | 9,117,712 | -0.79(-2.00%) |
Aug 12, 2021 | 40.17 | 40.37 | 39.21 | 39.41 | 8,374,481 | -0.85(-2.11%) |
Aug 11, 2021 | 40.26 | 40.47 | 39.63 | 40.26 | 8,394,278 | +0.07(+0.17%) |
Aug 10, 2021 | 39.86 | 40.28 | 39.30 | 40.19 | 12,041,215 | +0.45(+1.14%) |
Aug 09, 2021 | 40.75 | 40.78 | 39.63 | 39.73 | 12,508,874 | -1.19(-2.92%) |
Aug 06, 2021 | 41.19 | 41.53 | 40.80 | 40.93 | 10,760,568 | -0.05(-0.12%) |
Aug 05, 2021 | 38.21 | 41.10 | 38.10 | 40.98 | 19,696,142 | +2.72(+7.12%) |
Aug 04, 2021 | 37.77 | 38.75 | 37.72 | 38.25 | 17,261,254 | +0.32(+0.83%) |
Aug 03, 2021 | 40.33 | 40.42 | 37.51 | 37.94 | 34,447,684 | -2.34(-5.80%) |
Aug 02, 2021 | 40.59 | 41.09 | 40.15 | 40.28 | 8,993,743 | -0.09(-0.22%) |
Jul 30, 2021 | 40.90 | 41.31 | 40.21 | 40.36 | 8,132,911 | -0.75(-1.82%) |
Jul 29, 2021 | 41.18 | 41.86 | 40.93 | 41.11 | 6,916,250 | +0.04(+0.10%) |
Jul 28, 2021 | 40.83 | 41.59 | 40.16 | 41.07 | 9,578,979 | +0.31(+0.75%) |
Jul 27, 2021 | 41.20 | 41.46 | 40.34 | 40.77 | 7,722,983 | -0.81(-1.94%) |
Jul 26, 2021 | 40.46 | 41.64 | 40.35 | 41.58 | 12,446,298 | +1.15(+2.85%) |
Jul 23, 2021 | 40.41 | 40.56 | 39.85 | 40.42 | 6,644,690 | +0.12(+0.29%) |
Jul 22, 2021 | 40.78 | 40.79 | 39.71 | 40.31 | 6,347,508 | -0.42(-1.04%) |
Jul 21, 2021 | 40.04 | 41.16 | 39.94 | 40.73 | 9,076,973 | +0.90(+2.25%) |
Jul 20, 2021 | 39.65 | 40.83 | 38.90 | 39.83 | 12,947,577 | +0.51(+1.30%) |
Jul 19, 2021 | 39.23 | 39.58 | 38.63 | 39.32 | 12,844,762 | -0.41(-1.04%) |
Jul 16, 2021 | 40.81 | 40.95 | 39.52 | 39.73 | 10,988,829 | -0.99(-2.42%) |
Jul 15, 2021 | 41.21 | 41.86 | 40.37 | 40.72 | 9,799,429 | -0.59(-1.43%) |
Jul 14, 2021 | 42.40 | 42.45 | 41.11 | 41.31 | 11,397,217 | -0.68(-1.62%) |
Jul 13, 2021 | 42.50 | 42.96 | 41.94 | 41.99 | 9,554,610 | -0.85(-1.98%) |
Jul 12, 2021 | 41.91 | 43.62 | 41.27 | 42.84 | 17,341,332 | +0.66(+1.57%) |
Jul 09, 2021 | 41.17 | 42.26 | 40.99 | 42.18 | 10,190,367 | +1.29(+3.16%) |
Jul 08, 2021 | 41.36 | 41.50 | 40.13 | 40.89 | 15,861,193 | -1.32(-3.13%) |
Jul 07, 2021 | 42.54 | 42.58 | 41.48 | 42.21 | 9,974,116 | -0.07(-0.16%) |
Jul 06, 2021 | 43.39 | 43.42 | 41.53 | 42.28 | 14,217,668 | -1.27(-2.92%) |
Jul 02, 2021 | 44.33 | 44.51 | 43.20 | 43.55 | 10,174,035 | -0.78(-1.76%) |
Jul 01, 2021 | 44.70 | 45.24 | 43.96 | 44.33 | 13,810,098 | -0.25(-0.55%) |
Jun 30, 2021 | 43.89 | 44.71 | 43.31 | 44.58 | 13,023,160 | +0.56(+1.28%) |
Jun 29, 2021 | 45.36 | 45.66 | 43.97 | 44.01 | 18,889,892 | -1.35(-2.98%) |
Jun 28, 2021 | 43.77 | 46.80 | 43.70 | 45.36 | 44,001,632 | +2.15(+4.97%) |
Jun 25, 2021 | 42.33 | 43.37 | 41.97 | 43.21 | 15,747,765 | +0.94(+2.22%) |
Jun 24, 2021 | 41.14 | 42.63 | 41.10 | 42.28 | 17,234,444 | +1.02(+2.46%) |
Jun 23, 2021 | 40.21 | 42.38 | 40.07 | 41.26 | 29,412,206 | +1.07(+2.67%) |
Jun 22, 2021 | 40.30 | 40.50 | 39.78 | 40.19 | 8,633,873 | -0.21(-0.51%) |
Jun 21, 2021 | 39.74 | 40.43 | 39.02 | 40.39 | 14,215,547 | +0.92(+2.32%) |
Jun 18, 2021 | 39.40 | 39.70 | 38.89 | 39.48 | 25,036,402 | -0.16(-0.40%) |
Jun 17, 2021 | 41.05 | 41.45 | 39.31 | 39.63 | 22,190,102 | -1.60(-3.87%) |
Jun 16, 2021 | 41.10 | 41.59 | 40.74 | 41.23 | 12,712,227 | +0.14(+0.34%) |
Jun 15, 2021 | 41.92 | 42.41 | 40.74 | 41.09 | 19,563,072 | -0.95(-2.25%) |
Jun 14, 2021 | 41.56 | 42.48 | 41.38 | 42.04 | 14,050,661 | +0.51(+1.23%) |
Jun 11, 2021 | 40.93 | 41.59 | 40.49 | 41.53 | 11,488,990 | +0.82(+2.02%) |
Jun 10, 2021 | 41.70 | 41.86 | 40.42 | 40.70 | 12,322,285 | -0.73(-1.75%) |
Jun 09, 2021 | 40.78 | 42.15 | 40.57 | 41.43 | 15,793,009 | +0.56(+1.37%) |
Jun 08, 2021 | 40.88 | 41.35 | 40.31 | 40.87 | 12,645,287 | -0.06(-0.14%) |
Jun 07, 2021 | 41.16 | 41.28 | 40.58 | 40.93 | 9,179,537 | +0.04(+0.10%) |
Jun 04, 2021 | 40.88 | 41.25 | 40.51 | 40.89 | 11,325,297 | +0.12(+0.29%) |
Jun 03, 2021 | 41.40 | 41.60 | 40.36 | 40.77 | 18,805,892 | -0.98(-2.35%) |
Jun 02, 2021 | 42.17 | 42.50 | 41.13 | 41.75 | 21,398,062 | -0.02(-0.05%) |