Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.71 | 35.23 | 34.61 | 34.85 | 2,912,635 | +0.18(+0.52%) |
Aug 30, 2021 | 34.43 | 34.76 | 34.43 | 34.67 | 2,503,131 | +0.23(+0.68%) |
Aug 27, 2021 | 34.20 | 34.48 | 34.13 | 34.43 | 1,022,816 | +0.29(+0.84%) |
Aug 26, 2021 | 34.30 | 34.34 | 34.14 | 34.14 | 963,077 | -0.19(-0.56%) |
Aug 25, 2021 | 34.30 | 34.38 | 34.25 | 34.34 | 1,019,531 | -0.03(-0.08%) |
Aug 24, 2021 | 34.30 | 34.46 | 34.17 | 34.36 | 1,573,930 | +0.07(+0.20%) |
Aug 23, 2021 | 34.14 | 34.32 | 34.01 | 34.30 | 1,645,000 | +0.35(+1.04%) |
Aug 20, 2021 | 33.73 | 33.95 | 33.56 | 33.94 | 1,341,475 | +0.20(+0.59%) |
Aug 19, 2021 | 33.88 | 33.88 | 33.60 | 33.74 | 2,803,748 | -0.39(-1.16%) |
Aug 18, 2021 | 34.26 | 34.35 | 34.09 | 34.14 | 2,794,607 | -0.12(-0.35%) |
Aug 17, 2021 | 34.13 | 34.29 | 34.07 | 34.26 | 2,204,781 | -0.01(-0.02%) |
Aug 16, 2021 | 34.09 | 34.27 | 34.02 | 34.26 | 1,152,490 | +0.09(+0.25%) |
Aug 13, 2021 | 34.02 | 34.22 | 33.97 | 34.18 | 856,925 | +0.14(+0.41%) |
Aug 12, 2021 | 34.03 | 34.11 | 33.94 | 34.04 | 1,129,523 | +0.01(+0.02%) |
Aug 11, 2021 | 34.04 | 34.10 | 33.94 | 34.03 | 1,530,210 | +0.12(+0.36%) |
Aug 10, 2021 | 33.70 | 33.96 | 33.68 | 33.91 | 1,963,063 | +0.23(+0.69%) |
Aug 09, 2021 | 34.00 | 34.06 | 33.61 | 33.68 | 1,769,805 | -0.25(-0.75%) |
Aug 06, 2021 | 33.89 | 34.06 | 33.83 | 33.93 | 2,227,553 | +0.15(+0.46%) |
Aug 05, 2021 | 33.45 | 34.03 | 33.45 | 33.78 | 2,375,481 | +0.53(+1.61%) |
Aug 04, 2021 | 33.42 | 33.51 | 33.23 | 33.24 | 1,312,488 | -0.13(-0.38%) |
Aug 03, 2021 | 33.26 | 33.49 | 33.23 | 33.37 | 1,393,820 | +0.13(+0.38%) |
Aug 02, 2021 | 33.41 | 33.49 | 33.08 | 33.24 | 895,287 | -0.13(-0.38%) |
Jul 30, 2021 | 33.20 | 33.56 | 33.15 | 33.37 | 2,273,704 | +0.21(+0.63%) |
Jul 29, 2021 | 33.11 | 33.25 | 33.07 | 33.16 | 2,474,327 | +0.17(+0.51%) |
Jul 28, 2021 | 32.95 | 33.04 | 32.85 | 32.99 | 1,343,718 | +0.03(+0.10%) |
Jul 27, 2021 | 32.91 | 33.17 | 32.79 | 32.96 | 1,035,035 | -0.01(-0.02%) |
Jul 26, 2021 | 32.93 | 32.99 | 32.82 | 32.97 | 1,424,794 | +0.00(+0.00%) |
Jul 23, 2021 | 32.85 | 33.02 | 32.77 | 32.97 | 954,615 | +0.17(+0.51%) |
Jul 22, 2021 | 32.89 | 32.93 | 32.58 | 32.80 | 1,180,449 | -0.03(-0.08%) |
Jul 21, 2021 | 32.76 | 32.93 | 32.72 | 32.83 | 1,494,223 | +0.17(+0.53%) |
Jul 20, 2021 | 32.48 | 32.69 | 32.31 | 32.65 | 1,370,516 | +0.21(+0.66%) |
Jul 19, 2021 | 32.69 | 32.72 | 32.17 | 32.44 | 1,645,911 | -0.63(-1.90%) |
Jul 16, 2021 | 33.10 | 33.26 | 32.98 | 33.07 | 1,201,668 | +0.01(+0.02%) |
Jul 15, 2021 | 33.05 | 33.12 | 32.90 | 33.06 | 2,036,877 | -0.27(-0.82%) |
Jul 14, 2021 | 33.40 | 33.51 | 33.20 | 33.34 | 1,404,329 | +0.02(+0.06%) |
Jul 13, 2021 | 33.30 | 33.47 | 33.17 | 33.32 | 1,549,807 | +0.01(+0.04%) |
Jul 12, 2021 | 33.32 | 33.41 | 33.21 | 33.30 | 1,090,053 | +0.01(+0.02%) |
Jul 09, 2021 | 33.10 | 33.32 | 33.09 | 33.30 | 1,101,015 | +0.25(+0.77%) |
Jul 08, 2021 | 32.96 | 33.15 | 32.81 | 33.04 | 1,387,064 | -0.12(-0.36%) |
Jul 07, 2021 | 33.09 | 33.20 | 33.02 | 33.16 | 1,206,523 | +0.15(+0.45%) |
Jul 06, 2021 | 33.18 | 33.18 | 32.85 | 33.01 | 931,690 | -0.21(-0.64%) |
Jul 02, 2021 | 33.13 | 33.26 | 32.95 | 33.23 | 985,105 | +0.11(+0.32%) |
Jul 01, 2021 | 33.05 | 33.25 | 33.01 | 33.12 | 771,292 | +0.15(+0.45%) |
Jun 30, 2021 | 33.01 | 33.05 | 32.81 | 32.97 | 1,511,729 | +0.02(+0.06%) |
Jun 29, 2021 | 32.88 | 33.06 | 32.88 | 32.95 | 2,189,084 | +0.05(+0.16%) |
Jun 28, 2021 | 32.93 | 33.02 | 32.83 | 32.90 | 1,569,223 | -0.10(-0.30%) |
Jun 25, 2021 | 32.85 | 33.03 | 32.85 | 33.00 | 961,852 | +0.08(+0.24%) |
Jun 24, 2021 | 32.97 | 33.08 | 32.81 | 32.92 | 1,071,523 | -0.05(-0.16%) |
Jun 23, 2021 | 33.26 | 33.26 | 32.97 | 32.97 | 1,305,590 | -0.23(-0.70%) |
Jun 22, 2021 | 33.03 | 33.25 | 32.87 | 33.21 | 2,483,712 | +0.09(+0.28%) |
Jun 21, 2021 | 32.78 | 33.14 | 32.78 | 33.11 | 1,260,442 | +0.35(+1.08%) |
Jun 18, 2021 | 32.93 | 32.93 | 32.58 | 32.76 | 3,660,128 | -0.31(-0.95%) |
Jun 17, 2021 | 33.21 | 33.24 | 33.00 | 33.07 | 2,637,080 | -0.27(-0.82%) |
Jun 16, 2021 | 33.71 | 33.73 | 33.34 | 33.35 | 1,425,013 | -0.32(-0.95%) |
Jun 15, 2021 | 33.54 | 33.74 | 33.44 | 33.67 | 1,903,269 | +0.19(+0.56%) |
Jun 14, 2021 | 33.43 | 33.52 | 33.23 | 33.48 | 2,430,359 | +0.64(+1.94%) |
Jun 11, 2021 | 32.86 | 32.94 | 32.79 | 32.85 | 5,663,959 | -0.02(-0.06%) |
Jun 10, 2021 | 32.81 | 32.96 | 32.78 | 32.86 | 1,046,263 | +0.11(+0.34%) |
Jun 09, 2021 | 32.88 | 32.94 | 32.73 | 32.75 | 1,238,029 | -0.06(-0.18%) |
Jun 08, 2021 | 32.89 | 32.96 | 32.79 | 32.81 | 1,220,263 | -0.07(-0.22%) |
Jun 07, 2021 | 32.87 | 32.93 | 32.75 | 32.88 | 1,264,713 | +0.15(+0.45%) |
Jun 04, 2021 | 32.57 | 32.77 | 32.57 | 32.74 | 1,225,743 | +0.25(+0.78%) |
Jun 03, 2021 | 32.42 | 32.61 | 32.42 | 32.48 | 1,663,660 | -0.11(-0.34%) |
Jun 02, 2021 | 32.53 | 32.62 | 32.44 | 32.59 | 1,507,355 | +0.16(+0.50%) |