Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.73 | 43.80 | 41.67 | 43.70 | 13,717,258 | +1.83(+4.36%) |
Aug 30, 2021 | 41.83 | 42.06 | 41.58 | 41.87 | 2,872,133 | +0.13(+0.31%) |
Aug 27, 2021 | 41.42 | 42.01 | 41.29 | 41.74 | 3,896,493 | +0.55(+1.34%) |
Aug 26, 2021 | 42.03 | 42.08 | 41.06 | 41.19 | 4,467,304 | -0.70(-1.67%) |
Aug 25, 2021 | 41.78 | 42.07 | 41.36 | 41.89 | 4,660,869 | +0.27(+0.64%) |
Aug 24, 2021 | 41.83 | 41.92 | 41.57 | 41.62 | 4,416,217 | -0.15(-0.35%) |
Aug 23, 2021 | 41.67 | 42.05 | 41.65 | 41.77 | 4,041,746 | +0.18(+0.43%) |
Aug 20, 2021 | 40.90 | 41.64 | 40.61 | 41.59 | 3,815,744 | +0.65(+1.58%) |
Aug 19, 2021 | 41.66 | 41.69 | 40.82 | 40.94 | 6,386,843 | -0.85(-2.04%) |
Aug 18, 2021 | 41.88 | 42.25 | 41.71 | 41.80 | 5,889,863 | -0.10(-0.24%) |
Aug 17, 2021 | 41.86 | 42.06 | 41.45 | 41.90 | 4,510,458 | +0.00(+0.00%) |
Aug 16, 2021 | 41.94 | 42.30 | 41.72 | 41.90 | 5,440,890 | -0.13(-0.30%) |
Aug 13, 2021 | 42.06 | 42.31 | 41.85 | 42.03 | 4,428,597 | -0.03(-0.06%) |
Aug 12, 2021 | 42.63 | 42.69 | 41.85 | 42.05 | 4,258,700 | -0.34(-0.80%) |
Aug 11, 2021 | 41.57 | 42.50 | 41.32 | 42.40 | 9,092,521 | +1.10(+2.66%) |
Aug 10, 2021 | 40.60 | 41.35 | 40.43 | 41.30 | 5,837,263 | +0.84(+2.09%) |
Aug 09, 2021 | 40.25 | 40.72 | 40.15 | 40.45 | 4,956,079 | +0.29(+0.72%) |
Aug 06, 2021 | 40.16 | 40.50 | 39.98 | 40.16 | 6,721,802 | +0.14(+0.36%) |
Aug 05, 2021 | 39.94 | 40.03 | 39.50 | 40.02 | 5,794,389 | +0.33(+0.84%) |
Aug 04, 2021 | 39.56 | 40.00 | 39.39 | 39.68 | 6,783,039 | -0.79(-1.96%) |
Aug 03, 2021 | 40.07 | 40.52 | 39.68 | 40.48 | 4,862,605 | +0.55(+1.37%) |
Aug 02, 2021 | 40.43 | 40.73 | 39.89 | 39.93 | 4,829,562 | -0.27(-0.68%) |
Jul 30, 2021 | 40.03 | 40.50 | 39.99 | 40.20 | 11,370,072 | +0.09(+0.23%) |
Jul 29, 2021 | 40.52 | 40.53 | 40.03 | 40.11 | 3,616,274 | -0.06(-0.15%) |
Jul 28, 2021 | 39.91 | 40.29 | 39.69 | 40.17 | 3,909,318 | +0.25(+0.62%) |
Jul 27, 2021 | 40.07 | 40.49 | 39.88 | 39.92 | 6,005,299 | -0.37(-0.91%) |
Jul 26, 2021 | 39.67 | 40.36 | 39.66 | 40.29 | 4,756,692 | +0.61(+1.55%) |
Jul 23, 2021 | 39.89 | 39.96 | 39.46 | 39.67 | 4,389,505 | +0.03(+0.09%) |
Jul 22, 2021 | 39.67 | 39.73 | 39.31 | 39.64 | 4,126,468 | -0.15(-0.39%) |
Jul 21, 2021 | 39.44 | 39.86 | 39.24 | 39.79 | 10,061,380 | +0.52(+1.32%) |
Jul 20, 2021 | 38.99 | 39.78 | 38.75 | 39.27 | 7,262,585 | +0.41(+1.05%) |
Jul 19, 2021 | 39.17 | 39.30 | 38.45 | 38.87 | 8,914,380 | -0.38(-0.96%) |
Jul 16, 2021 | 39.55 | 39.71 | 39.10 | 39.24 | 6,345,414 | -0.20(-0.50%) |
Jul 15, 2021 | 39.81 | 40.11 | 39.33 | 39.44 | 7,263,848 | -0.54(-1.34%) |
Jul 14, 2021 | 40.43 | 40.59 | 39.64 | 39.97 | 8,464,319 | -0.38(-0.93%) |
Jul 13, 2021 | 40.57 | 41.01 | 40.30 | 40.35 | 7,669,412 | -0.20(-0.48%) |
Jul 12, 2021 | 40.37 | 41.05 | 40.03 | 40.54 | 9,315,004 | +0.12(+0.30%) |
Jul 09, 2021 | 39.83 | 40.50 | 39.80 | 40.43 | 8,962,542 | +0.59(+1.48%) |
Jul 08, 2021 | 40.12 | 40.15 | 39.62 | 39.84 | 9,274,944 | -0.66(-1.62%) |
Jul 07, 2021 | 40.54 | 40.90 | 40.13 | 40.49 | 8,650,617 | -0.18(-0.44%) |
Jul 06, 2021 | 40.95 | 41.17 | 40.26 | 40.67 | 10,392,724 | -0.40(-0.98%) |
Jul 02, 2021 | 41.87 | 41.90 | 40.56 | 41.07 | 18,610,092 | -0.46(-1.11%) |
Jul 01, 2021 | 44.19 | 44.36 | 40.95 | 41.53 | 28,087,142 | -3.33(-7.41%) |
Jun 30, 2021 | 44.39 | 45.03 | 44.23 | 44.86 | 5,150,659 | +0.53(+1.19%) |
Jun 29, 2021 | 44.56 | 45.22 | 44.23 | 44.33 | 4,952,131 | -0.19(-0.42%) |
Jun 28, 2021 | 44.39 | 44.84 | 44.07 | 44.52 | 4,537,302 | +0.04(+0.10%) |
Jun 25, 2021 | 44.38 | 44.72 | 44.22 | 44.48 | 4,801,983 | +0.05(+0.12%) |
Jun 24, 2021 | 43.72 | 44.62 | 43.34 | 44.42 | 4,546,795 | +0.02(+0.04%) |
Jun 23, 2021 | 44.16 | 44.66 | 43.96 | 44.41 | 4,091,619 | +0.26(+0.60%) |
Jun 22, 2021 | 44.17 | 44.45 | 43.94 | 44.14 | 3,968,078 | -0.14(-0.31%) |
Jun 21, 2021 | 43.53 | 44.37 | 43.53 | 44.28 | 6,017,992 | +0.93(+2.14%) |
Jun 18, 2021 | 44.70 | 44.71 | 43.19 | 43.35 | 12,361,412 | -1.68(-3.73%) |
Jun 17, 2021 | 45.57 | 45.64 | 44.71 | 45.03 | 5,476,114 | -0.43(-0.94%) |
Jun 16, 2021 | 46.27 | 46.27 | 45.30 | 45.46 | 4,998,936 | -0.79(-1.71%) |
Jun 15, 2021 | 46.62 | 46.79 | 46.18 | 46.25 | 3,981,127 | -0.16(-0.35%) |
Jun 14, 2021 | 46.98 | 46.98 | 45.90 | 46.41 | 4,169,269 | -0.75(-1.59%) |
Jun 11, 2021 | 47.39 | 47.60 | 46.74 | 47.16 | 4,626,959 | +0.00(+0.00%) |
Jun 10, 2021 | 45.87 | 47.39 | 45.68 | 47.16 | 7,784,885 | +1.60(+3.52%) |
Jun 09, 2021 | 45.79 | 46.03 | 45.43 | 45.56 | 6,165,464 | -0.49(-1.06%) |
Jun 08, 2021 | 45.92 | 46.40 | 45.45 | 46.04 | 4,456,867 | -0.48(-1.03%) |
Jun 07, 2021 | 46.77 | 46.98 | 46.41 | 46.52 | 3,548,937 | -0.25(-0.53%) |
Jun 04, 2021 | 46.71 | 46.97 | 46.49 | 46.77 | 3,666,252 | +0.07(+0.15%) |
Jun 03, 2021 | 45.87 | 46.72 | 45.74 | 46.70 | 5,395,162 | +0.80(+1.75%) |
Jun 02, 2021 | 45.14 | 45.98 | 44.80 | 45.90 | 4,896,356 | +0.84(+1.87%) |