Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.27 | 6,305,775 | +0.31(+0.73%) |
Aug 30, 2021 | 43.40 | 43.77 | 42.26 | 42.96 | 5,690,476 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,287,547 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,952 | -0.62(-1.52%) |
Aug 25, 2021 | 41.01 | 41.64 | 40.62 | 41.02 | 4,839,643 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,809,294 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.09 | 9,917,136 | +3.32(+9.02%) |
Aug 20, 2021 | 36.57 | 37.26 | 36.28 | 36.78 | 8,017,222 | +0.77(+2.14%) |
Aug 19, 2021 | 38.91 | 39.10 | 35.70 | 36.01 | 16,582,767 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.30 | 39.79 | 40.46 | 6,261,311 | -0.12(-0.29%) |
Aug 17, 2021 | 41.72 | 41.88 | 39.34 | 40.58 | 8,218,576 | -1.77(-4.17%) |
Aug 16, 2021 | 43.01 | 43.10 | 41.76 | 42.35 | 5,092,009 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.78 | 44.13 | 5,987,359 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.03 | 6,839,486 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.63 | 42.08 | 43.56 | 7,865,206 | +0.77(+1.80%) |
Aug 10, 2021 | 39.68 | 43.06 | 39.65 | 42.79 | 11,689,850 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.46 | 38.91 | 39.53 | 5,772,889 | -0.18(-0.44%) |
Aug 06, 2021 | 38.64 | 39.94 | 38.26 | 39.70 | 6,305,006 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.34 | 37.79 | 4,121,472 | +0.00(+0.00%) |
Aug 04, 2021 | 38.98 | 39.03 | 37.58 | 37.79 | 5,213,654 | -1.59(-4.04%) |
Aug 03, 2021 | 38.54 | 39.45 | 37.06 | 39.38 | 6,424,097 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.62 | 38.41 | 38.43 | 7,794,316 | -0.73(-1.87%) |
Jul 30, 2021 | 38.19 | 39.66 | 38.00 | 39.16 | 8,348,972 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.01 | 37.82 | 38.40 | 6,813,198 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.87 | 37.29 | 6,374,229 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.32 | 5,929,527 | -0.67(-1.77%) |
Jul 26, 2021 | 36.66 | 38.06 | 36.11 | 38.00 | 9,170,087 | +1.85(+5.13%) |
Jul 23, 2021 | 36.59 | 36.93 | 35.59 | 36.14 | 5,988,668 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.56 | 35.21 | 36.31 | 7,412,386 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.17 | 12,175,818 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,040,012 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,446,850 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.92 | 32.14 | 14,949,136 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.04 | 33.39 | 33.69 | 8,762,388 | -0.59(-1.71%) |
Jul 14, 2021 | 35.35 | 35.99 | 34.08 | 34.27 | 7,139,248 | -0.47(-1.35%) |
Jul 13, 2021 | 36.23 | 36.26 | 34.35 | 34.74 | 8,279,093 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.00 | 35.68 | 36.37 | 5,268,324 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.38 | 36.51 | 6,792,274 | +2.03(+5.88%) |
Jul 08, 2021 | 34.13 | 35.20 | 33.24 | 34.49 | 6,402,829 | -0.85(-2.40%) |
Jul 07, 2021 | 35.73 | 36.36 | 34.94 | 35.33 | 5,105,236 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.34 | 35.57 | 8,794,009 | -1.41(-3.82%) |
Jul 02, 2021 | 36.51 | 37.55 | 36.21 | 36.98 | 7,523,977 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,274,414 | +0.12(+0.33%) |
Jun 30, 2021 | 36.22 | 36.87 | 35.77 | 35.93 | 6,197,603 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.60 | 8,703,257 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,979,969 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.19 | 34.90 | 34.92 | 33,320,278 | -0.54(-1.51%) |
Jun 24, 2021 | 35.04 | 35.76 | 34.40 | 35.45 | 6,901,632 | +1.28(+3.74%) |
Jun 23, 2021 | 34.21 | 35.07 | 33.96 | 34.17 | 9,697,595 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.07 | 6,306,903 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.27 | 6,929,001 | +0.98(+3.15%) |
Jun 18, 2021 | 32.23 | 32.62 | 31.11 | 31.29 | 10,232,814 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.82 | 32.75 | 12,727,140 | -1.74(-5.03%) |
Jun 16, 2021 | 34.66 | 34.96 | 33.83 | 34.49 | 7,833,897 | -0.91(-2.56%) |
Jun 15, 2021 | 35.32 | 35.44 | 33.89 | 35.39 | 8,817,708 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.85 | 35.56 | 36.04 | 6,034,874 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.19 | 36.46 | 4,767,230 | -0.04(-0.11%) |
Jun 10, 2021 | 37.31 | 37.84 | 36.32 | 36.50 | 3,830,686 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.72 | 36.56 | 37.04 | 5,049,197 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.79 | 37.67 | 5,173,056 | +0.86(+2.33%) |
Jun 07, 2021 | 37.78 | 37.78 | 36.46 | 36.81 | 5,142,688 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.60 | 37.37 | 37.88 | 3,446,391 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.56 | 37.32 | 37.76 | 5,156,902 | -1.25(-3.20%) |
Jun 02, 2021 | 39.69 | 39.69 | 38.48 | 39.01 | 5,644,017 | -0.96(-2.39%) |