Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.84 | 43.98 | 43.21 | 43.59 | 9,062,166 | -0.16(-0.37%) |
Aug 30, 2021 | 43.11 | 44.14 | 42.98 | 43.75 | 6,141,852 | +0.67(+1.56%) |
Aug 27, 2021 | 42.79 | 43.22 | 42.55 | 43.08 | 3,908,528 | +0.30(+0.71%) |
Aug 26, 2021 | 43.33 | 43.37 | 42.66 | 42.77 | 7,771,029 | -0.60(-1.38%) |
Aug 25, 2021 | 43.32 | 43.86 | 43.13 | 43.37 | 5,668,282 | +0.05(+0.11%) |
Aug 24, 2021 | 44.28 | 44.44 | 43.21 | 43.32 | 7,368,229 | -0.94(-2.12%) |
Aug 23, 2021 | 44.51 | 44.68 | 43.86 | 44.26 | 6,127,442 | -0.19(-0.43%) |
Aug 20, 2021 | 43.52 | 44.52 | 43.29 | 44.45 | 7,060,252 | +0.96(+2.20%) |
Aug 19, 2021 | 43.65 | 44.35 | 43.24 | 43.49 | 12,550,740 | -0.31(-0.71%) |
Aug 18, 2021 | 42.84 | 43.93 | 42.79 | 43.81 | 12,435,057 | +0.78(+1.80%) |
Aug 17, 2021 | 41.43 | 43.16 | 41.35 | 43.03 | 14,788,043 | +1.88(+4.58%) |
Aug 16, 2021 | 40.59 | 41.20 | 40.43 | 41.15 | 5,763,330 | +0.61(+1.50%) |
Aug 13, 2021 | 40.43 | 40.70 | 40.26 | 40.54 | 3,788,105 | +0.16(+0.40%) |
Aug 12, 2021 | 40.64 | 40.71 | 40.27 | 40.38 | 4,533,364 | -0.14(-0.35%) |
Aug 11, 2021 | 40.25 | 40.68 | 40.12 | 40.52 | 5,845,342 | +0.21(+0.51%) |
Aug 10, 2021 | 39.92 | 40.72 | 39.78 | 40.31 | 5,927,965 | +0.47(+1.18%) |
Aug 09, 2021 | 39.44 | 39.96 | 39.32 | 39.84 | 4,785,999 | +0.50(+1.27%) |
Aug 06, 2021 | 39.52 | 39.75 | 39.16 | 39.34 | 4,497,264 | -0.11(-0.29%) |
Aug 05, 2021 | 39.72 | 39.97 | 39.41 | 39.46 | 4,505,493 | -0.05(-0.12%) |
Aug 04, 2021 | 40.05 | 40.28 | 39.38 | 39.50 | 5,692,235 | -0.66(-1.64%) |
Aug 03, 2021 | 38.59 | 40.29 | 38.48 | 40.16 | 10,931,746 | +1.52(+3.93%) |
Aug 02, 2021 | 38.40 | 38.76 | 37.91 | 38.65 | 5,553,953 | +0.29(+0.76%) |
Jul 30, 2021 | 38.45 | 39.53 | 38.27 | 38.35 | 10,086,893 | -0.02(-0.05%) |
Jul 29, 2021 | 37.96 | 38.65 | 37.74 | 38.37 | 5,266,027 | +0.65(+1.72%) |
Jul 28, 2021 | 37.69 | 37.86 | 37.45 | 37.72 | 4,135,753 | +0.00(+0.00%) |
Jul 27, 2021 | 37.40 | 37.79 | 37.20 | 37.72 | 4,265,429 | +0.23(+0.60%) |
Jul 26, 2021 | 37.64 | 38.08 | 37.45 | 37.50 | 5,174,083 | -0.09(-0.25%) |
Jul 23, 2021 | 37.45 | 37.60 | 37.16 | 37.59 | 5,226,041 | +0.15(+0.40%) |
Jul 22, 2021 | 37.69 | 37.70 | 37.09 | 37.44 | 6,922,858 | -0.36(-0.95%) |
Jul 21, 2021 | 38.32 | 38.37 | 37.71 | 37.80 | 5,953,020 | -0.43(-1.13%) |
Jul 20, 2021 | 38.65 | 39.11 | 37.90 | 38.23 | 10,585,110 | -0.47(-1.22%) |
Jul 19, 2021 | 37.13 | 38.82 | 36.99 | 38.70 | 14,798,079 | +1.61(+4.34%) |
Jul 16, 2021 | 36.66 | 37.37 | 36.56 | 37.09 | 8,629,054 | +0.49(+1.34%) |
Jul 15, 2021 | 36.18 | 36.77 | 36.18 | 36.60 | 12,367,063 | +0.49(+1.36%) |
Jul 14, 2021 | 35.85 | 36.37 | 35.73 | 36.11 | 7,765,555 | +0.24(+0.66%) |
Jul 13, 2021 | 36.09 | 36.37 | 35.67 | 35.88 | 4,856,834 | -0.23(-0.63%) |
Jul 12, 2021 | 36.03 | 36.32 | 35.91 | 36.10 | 4,660,900 | +0.04(+0.10%) |
Jul 09, 2021 | 35.86 | 36.23 | 35.67 | 36.06 | 5,341,360 | +0.37(+1.03%) |
Jul 08, 2021 | 35.53 | 35.97 | 35.28 | 35.70 | 6,055,042 | +0.23(+0.64%) |
Jul 07, 2021 | 35.25 | 35.79 | 35.11 | 35.47 | 5,070,349 | +0.22(+0.61%) |
Jul 06, 2021 | 35.95 | 35.95 | 35.21 | 35.25 | 9,720,320 | -0.90(-2.50%) |
Jul 02, 2021 | 36.05 | 36.56 | 36.05 | 36.16 | 6,419,081 | +0.23(+0.63%) |
Jul 01, 2021 | 36.01 | 36.31 | 35.76 | 35.93 | 5,930,961 | -0.17(-0.47%) |
Jun 30, 2021 | 36.67 | 36.80 | 35.97 | 36.10 | 9,609,638 | -0.51(-1.39%) |
Jun 29, 2021 | 37.08 | 37.43 | 36.54 | 36.61 | 5,916,145 | -0.48(-1.30%) |
Jun 28, 2021 | 36.82 | 37.15 | 36.69 | 37.09 | 6,302,943 | +0.14(+0.38%) |
Jun 25, 2021 | 36.89 | 37.16 | 36.80 | 36.95 | 6,292,791 | +0.06(+0.15%) |
Jun 24, 2021 | 36.90 | 37.18 | 36.66 | 36.89 | 5,359,863 | -0.04(-0.10%) |
Jun 23, 2021 | 37.52 | 37.53 | 36.92 | 36.93 | 6,122,257 | -0.60(-1.61%) |
Jun 22, 2021 | 37.14 | 37.76 | 36.99 | 37.53 | 10,173,659 | +0.24(+0.63%) |
Jun 21, 2021 | 36.74 | 37.46 | 36.31 | 37.30 | 11,502,485 | +0.78(+2.14%) |
Jun 18, 2021 | 36.61 | 36.94 | 35.98 | 36.52 | 17,202,494 | -0.41(-1.10%) |
Jun 17, 2021 | 35.40 | 37.34 | 34.65 | 36.92 | 23,588,122 | +1.54(+4.34%) |
Jun 16, 2021 | 35.56 | 35.79 | 35.26 | 35.39 | 11,814,900 | -0.30(-0.84%) |
Jun 15, 2021 | 36.19 | 36.19 | 35.42 | 35.69 | 11,312,012 | -0.50(-1.38%) |
Jun 14, 2021 | 36.63 | 36.63 | 35.85 | 36.19 | 6,200,675 | -0.29(-0.80%) |
Jun 11, 2021 | 36.61 | 36.61 | 36.23 | 36.48 | 5,342,863 | -0.08(-0.21%) |
Jun 10, 2021 | 36.26 | 36.94 | 36.03 | 36.55 | 6,763,565 | +0.48(+1.33%) |
Jun 09, 2021 | 36.56 | 36.56 | 36.01 | 36.07 | 7,857,810 | -0.57(-1.57%) |
Jun 08, 2021 | 36.75 | 37.28 | 36.60 | 36.65 | 7,029,577 | -0.08(-0.21%) |
Jun 07, 2021 | 36.47 | 36.80 | 36.34 | 36.72 | 6,065,122 | +0.34(+0.93%) |
Jun 04, 2021 | 36.26 | 36.53 | 35.86 | 36.38 | 8,269,058 | +0.11(+0.31%) |
Jun 03, 2021 | 35.75 | 36.35 | 35.72 | 36.27 | 8,423,490 | +0.51(+1.42%) |
Jun 02, 2021 | 35.13 | 35.77 | 34.88 | 35.76 | 8,175,170 | +0.63(+1.80%) |