Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.38 | 36.62 | 36.08 | 36.19 | 2,807,661 | -0.09(-0.26%) |
Aug 30, 2021 | 36.89 | 36.92 | 36.29 | 36.29 | 1,318,255 | -0.45(-1.22%) |
Aug 27, 2021 | 36.08 | 36.88 | 35.92 | 36.73 | 1,710,602 | +0.81(+2.26%) |
Aug 26, 2021 | 36.30 | 36.46 | 35.73 | 35.92 | 1,851,672 | -0.52(-1.41%) |
Aug 25, 2021 | 36.84 | 37.11 | 36.19 | 36.44 | 2,107,262 | -0.21(-0.58%) |
Aug 24, 2021 | 36.06 | 36.76 | 35.92 | 36.65 | 2,140,094 | +0.84(+2.33%) |
Aug 23, 2021 | 36.12 | 36.12 | 35.77 | 35.81 | 3,063,904 | -0.07(-0.19%) |
Aug 20, 2021 | 35.53 | 35.98 | 35.30 | 35.88 | 1,838,059 | -0.03(-0.09%) |
Aug 19, 2021 | 36.86 | 36.91 | 35.67 | 35.92 | 2,015,698 | -1.47(-3.93%) |
Aug 18, 2021 | 37.59 | 38.04 | 37.36 | 37.38 | 1,335,696 | -0.36(-0.96%) |
Aug 17, 2021 | 37.93 | 38.15 | 37.00 | 37.75 | 2,336,744 | -0.77(-2.00%) |
Aug 16, 2021 | 38.12 | 38.61 | 37.70 | 38.52 | 1,630,449 | -0.01(-0.02%) |
Aug 13, 2021 | 39.15 | 39.36 | 38.44 | 38.53 | 1,227,953 | -0.56(-1.43%) |
Aug 12, 2021 | 39.53 | 39.93 | 38.87 | 39.08 | 1,645,744 | -0.45(-1.13%) |
Aug 11, 2021 | 38.75 | 39.64 | 38.36 | 39.53 | 1,782,547 | +0.79(+2.05%) |
Aug 10, 2021 | 38.38 | 38.77 | 38.04 | 38.74 | 1,573,159 | +0.24(+0.61%) |
Aug 09, 2021 | 38.32 | 38.86 | 37.90 | 38.50 | 2,122,098 | +0.03(+0.09%) |
Aug 06, 2021 | 39.28 | 39.61 | 38.41 | 38.47 | 3,373,434 | -0.83(-2.11%) |
Aug 05, 2021 | 39.83 | 40.27 | 39.18 | 39.29 | 1,918,018 | -0.20(-0.51%) |
Aug 04, 2021 | 41.69 | 41.84 | 39.39 | 39.50 | 3,503,739 | -2.20(-5.27%) |
Aug 03, 2021 | 41.32 | 41.90 | 40.73 | 41.69 | 2,393,300 | +0.48(+1.17%) |
Aug 02, 2021 | 41.68 | 42.22 | 41.02 | 41.21 | 1,711,390 | -0.16(-0.39%) |
Jul 30, 2021 | 40.96 | 41.78 | 40.82 | 41.37 | 2,180,179 | +0.07(+0.16%) |
Jul 29, 2021 | 40.82 | 41.57 | 40.55 | 41.30 | 1,589,045 | +1.01(+2.52%) |
Jul 28, 2021 | 40.07 | 40.56 | 39.78 | 40.29 | 1,041,048 | +0.28(+0.70%) |
Jul 27, 2021 | 40.05 | 40.56 | 39.78 | 40.01 | 1,728,112 | -0.32(-0.80%) |
Jul 26, 2021 | 39.83 | 40.40 | 39.80 | 40.33 | 1,460,064 | +0.63(+1.60%) |
Jul 23, 2021 | 39.67 | 39.82 | 39.23 | 39.70 | 1,526,299 | +0.45(+1.14%) |
Jul 22, 2021 | 39.86 | 39.86 | 39.08 | 39.25 | 1,850,185 | -0.85(-2.13%) |
Jul 21, 2021 | 40.18 | 40.81 | 39.94 | 40.10 | 1,690,122 | +0.38(+0.96%) |
Jul 20, 2021 | 38.17 | 39.83 | 38.17 | 39.72 | 2,137,964 | +1.55(+4.07%) |
Jul 19, 2021 | 37.88 | 38.44 | 37.49 | 38.17 | 2,727,365 | -0.66(-1.70%) |
Jul 16, 2021 | 40.15 | 40.21 | 38.77 | 38.83 | 2,047,643 | -1.15(-2.87%) |
Jul 15, 2021 | 39.70 | 40.22 | 39.56 | 39.98 | 2,163,355 | -0.09(-0.23%) |
Jul 14, 2021 | 40.27 | 40.71 | 39.82 | 40.07 | 2,079,476 | -0.10(-0.25%) |
Jul 13, 2021 | 40.64 | 40.76 | 40.03 | 40.17 | 2,123,464 | -0.47(-1.16%) |
Jul 12, 2021 | 40.09 | 40.82 | 39.70 | 40.65 | 1,996,547 | +0.27(+0.67%) |
Jul 09, 2021 | 40.27 | 40.71 | 39.97 | 40.38 | 1,868,471 | +1.00(+2.53%) |
Jul 08, 2021 | 38.95 | 40.04 | 38.62 | 39.38 | 2,048,860 | -0.38(-0.96%) |
Jul 07, 2021 | 40.09 | 40.42 | 38.86 | 39.76 | 1,881,062 | -0.63(-1.57%) |
Jul 06, 2021 | 41.20 | 41.28 | 39.71 | 40.39 | 2,500,840 | -1.11(-2.67%) |
Jul 02, 2021 | 41.52 | 41.52 | 40.88 | 41.50 | 1,360,140 | +0.00(+0.00%) |
Jul 01, 2021 | 41.45 | 41.84 | 40.86 | 41.50 | 1,552,545 | +0.50(+1.22%) |
Jun 30, 2021 | 40.67 | 41.18 | 40.54 | 41.00 | 1,535,231 | +0.15(+0.37%) |
Jun 29, 2021 | 40.80 | 41.27 | 40.43 | 40.85 | 1,401,214 | +0.37(+0.92%) |
Jun 28, 2021 | 41.29 | 41.34 | 40.15 | 40.48 | 1,575,193 | -0.87(-2.10%) |
Jun 25, 2021 | 41.49 | 41.74 | 40.99 | 41.35 | 2,987,134 | +0.15(+0.37%) |
Jun 24, 2021 | 41.51 | 41.64 | 40.72 | 41.19 | 1,768,905 | +0.28(+0.68%) |
Jun 23, 2021 | 41.13 | 41.30 | 40.72 | 40.92 | 1,676,169 | -0.04(-0.10%) |
Jun 22, 2021 | 40.97 | 41.32 | 40.63 | 40.96 | 2,556,342 | -0.01(-0.02%) |
Jun 21, 2021 | 40.54 | 41.25 | 40.47 | 40.97 | 2,231,751 | +0.78(+1.93%) |
Jun 18, 2021 | 41.25 | 41.26 | 39.99 | 40.19 | 3,910,133 | -1.58(-3.78%) |
Jun 17, 2021 | 43.52 | 44.36 | 41.13 | 41.77 | 2,710,032 | -1.63(-3.76%) |
Jun 16, 2021 | 43.82 | 43.94 | 42.98 | 43.40 | 1,805,662 | -0.60(-1.36%) |
Jun 15, 2021 | 43.91 | 44.05 | 43.37 | 44.00 | 1,402,209 | +0.10(+0.23%) |
Jun 14, 2021 | 44.57 | 44.76 | 43.74 | 43.90 | 1,505,034 | -0.79(-1.78%) |
Jun 11, 2021 | 44.39 | 44.74 | 44.21 | 44.69 | 1,317,939 | +0.56(+1.26%) |
Jun 10, 2021 | 45.24 | 45.29 | 43.93 | 44.13 | 1,643,020 | -0.73(-1.64%) |
Jun 09, 2021 | 45.17 | 45.35 | 44.73 | 44.87 | 1,618,658 | -0.40(-0.88%) |
Jun 08, 2021 | 44.52 | 45.36 | 44.18 | 45.27 | 1,792,846 | +0.41(+0.90%) |
Jun 07, 2021 | 45.95 | 46.03 | 44.56 | 44.86 | 2,339,856 | -1.13(-2.46%) |
Jun 04, 2021 | 45.87 | 46.33 | 45.71 | 45.99 | 2,312,019 | +0.13(+0.28%) |
Jun 03, 2021 | 45.04 | 46.92 | 44.77 | 45.87 | 3,490,895 | +0.75(+1.67%) |
Jun 02, 2021 | 46.67 | 46.82 | 44.39 | 45.11 | 2,608,876 | +0.38(+0.85%) |