Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.39 | 39.66 | 39.03 | 39.57 | 3,387,253 | +0.09(+0.22%) |
Aug 30, 2021 | 38.45 | 39.49 | 38.21 | 39.48 | 3,227,475 | +1.35(+3.54%) |
Aug 27, 2021 | 38.36 | 38.51 | 38.13 | 38.13 | 1,390,384 | -0.04(-0.10%) |
Aug 26, 2021 | 38.10 | 38.41 | 37.94 | 38.17 | 1,899,975 | +0.12(+0.32%) |
Aug 25, 2021 | 38.08 | 38.43 | 38.03 | 38.05 | 1,644,389 | -0.11(-0.30%) |
Aug 24, 2021 | 38.43 | 38.55 | 38.05 | 38.16 | 1,256,024 | -0.31(-0.81%) |
Aug 23, 2021 | 38.70 | 39.05 | 38.40 | 38.47 | 1,374,317 | -0.29(-0.75%) |
Aug 20, 2021 | 38.47 | 38.98 | 38.35 | 38.77 | 2,657,984 | +0.37(+0.96%) |
Aug 19, 2021 | 38.14 | 38.56 | 37.81 | 38.40 | 2,669,351 | +0.11(+0.30%) |
Aug 18, 2021 | 38.21 | 38.57 | 38.09 | 38.29 | 2,025,625 | +0.03(+0.07%) |
Aug 17, 2021 | 38.65 | 38.90 | 38.17 | 38.26 | 3,337,228 | -0.42(-1.07%) |
Aug 16, 2021 | 38.35 | 38.78 | 38.29 | 38.67 | 1,840,013 | +0.03(+0.07%) |
Aug 13, 2021 | 38.61 | 38.71 | 38.36 | 38.64 | 921,200 | +0.09(+0.22%) |
Aug 12, 2021 | 38.47 | 38.70 | 38.37 | 38.56 | 1,092,653 | +0.19(+0.49%) |
Aug 11, 2021 | 38.73 | 38.88 | 38.29 | 38.37 | 2,333,346 | -0.23(-0.59%) |
Aug 10, 2021 | 39.42 | 39.42 | 38.57 | 38.60 | 2,911,352 | -0.76(-1.94%) |
Aug 09, 2021 | 39.29 | 39.48 | 39.28 | 39.36 | 1,112,214 | -0.27(-0.69%) |
Aug 06, 2021 | 39.88 | 40.00 | 39.15 | 39.64 | 1,509,764 | -0.25(-0.62%) |
Aug 05, 2021 | 39.63 | 39.96 | 39.34 | 39.88 | 1,437,290 | +0.47(+1.20%) |
Aug 04, 2021 | 39.63 | 39.65 | 39.27 | 39.41 | 900,048 | -0.17(-0.43%) |
Aug 03, 2021 | 39.67 | 39.85 | 39.34 | 39.58 | 1,446,438 | -0.10(-0.26%) |
Aug 02, 2021 | 39.82 | 39.98 | 39.57 | 39.68 | 1,140,992 | +0.06(+0.14%) |
Jul 30, 2021 | 39.75 | 40.20 | 39.59 | 39.63 | 1,682,984 | -0.04(-0.10%) |
Jul 29, 2021 | 39.47 | 39.95 | 39.39 | 39.66 | 1,381,770 | +0.24(+0.60%) |
Jul 28, 2021 | 39.75 | 39.78 | 39.35 | 39.43 | 1,284,135 | -0.33(-0.83%) |
Jul 27, 2021 | 39.49 | 39.85 | 39.40 | 39.76 | 1,197,192 | +0.27(+0.69%) |
Jul 26, 2021 | 39.56 | 39.75 | 39.30 | 39.48 | 1,349,984 | -0.17(-0.43%) |
Jul 23, 2021 | 39.03 | 39.71 | 39.03 | 39.65 | 1,095,496 | +0.70(+1.79%) |
Jul 22, 2021 | 39.15 | 39.37 | 38.90 | 38.96 | 2,182,959 | -0.21(-0.53%) |
Jul 21, 2021 | 39.50 | 39.69 | 39.08 | 39.16 | 2,804,357 | -0.35(-0.88%) |
Jul 20, 2021 | 38.72 | 39.86 | 38.60 | 39.51 | 2,457,705 | +0.95(+2.47%) |
Jul 19, 2021 | 39.07 | 39.15 | 38.32 | 38.56 | 1,669,052 | -0.75(-1.90%) |
Jul 16, 2021 | 39.18 | 39.68 | 39.17 | 39.30 | 2,526,362 | +0.10(+0.26%) |
Jul 15, 2021 | 39.03 | 39.39 | 38.84 | 39.20 | 2,696,232 | +0.21(+0.53%) |
Jul 14, 2021 | 38.56 | 39.04 | 38.56 | 38.99 | 1,237,323 | +0.32(+0.83%) |
Jul 13, 2021 | 38.87 | 39.02 | 38.61 | 38.67 | 1,304,625 | -0.31(-0.80%) |
Jul 12, 2021 | 38.96 | 39.19 | 38.76 | 38.98 | 1,404,237 | +0.08(+0.19%) |
Jul 09, 2021 | 38.22 | 38.94 | 38.02 | 38.91 | 1,920,715 | +0.88(+2.31%) |
Jul 08, 2021 | 37.83 | 38.29 | 37.62 | 38.03 | 1,703,017 | -0.06(-0.15%) |
Jul 07, 2021 | 37.93 | 38.33 | 37.68 | 38.09 | 1,467,776 | +0.26(+0.70%) |
Jul 06, 2021 | 37.24 | 37.85 | 36.94 | 37.82 | 2,449,601 | +0.72(+1.93%) |
Jul 02, 2021 | 36.99 | 37.18 | 36.86 | 37.11 | 1,273,762 | +0.26(+0.72%) |
Jul 01, 2021 | 36.63 | 37.15 | 36.52 | 36.84 | 1,444,174 | +0.19(+0.51%) |
Jun 30, 2021 | 36.97 | 37.18 | 36.61 | 36.65 | 1,585,080 | -0.36(-0.97%) |
Jun 29, 2021 | 37.20 | 37.30 | 36.93 | 37.01 | 929,091 | -0.17(-0.46%) |
Jun 28, 2021 | 37.39 | 37.46 | 36.80 | 37.18 | 2,047,574 | -0.21(-0.55%) |
Jun 25, 2021 | 36.87 | 37.47 | 36.82 | 37.39 | 2,415,230 | +0.52(+1.41%) |
Jun 24, 2021 | 36.96 | 37.15 | 36.55 | 36.87 | 1,988,511 | -0.16(-0.43%) |
Jun 23, 2021 | 36.76 | 37.16 | 36.65 | 37.03 | 1,240,761 | +0.29(+0.80%) |
Jun 22, 2021 | 36.97 | 37.08 | 36.74 | 36.74 | 1,320,605 | -0.26(-0.71%) |
Jun 21, 2021 | 36.40 | 37.22 | 36.30 | 37.00 | 1,117,152 | +0.73(+2.00%) |
Jun 18, 2021 | 36.75 | 36.79 | 36.20 | 36.28 | 2,522,149 | -0.59(-1.61%) |
Jun 17, 2021 | 36.29 | 36.92 | 36.29 | 36.87 | 1,451,181 | +0.58(+1.61%) |
Jun 16, 2021 | 36.61 | 37.05 | 36.29 | 36.29 | 2,803,129 | -0.19(-0.52%) |
Jun 15, 2021 | 36.90 | 37.02 | 36.47 | 36.47 | 1,071,521 | -0.56(-1.50%) |
Jun 14, 2021 | 37.03 | 37.09 | 36.77 | 37.03 | 997,537 | +0.08(+0.20%) |
Jun 11, 2021 | 36.98 | 37.03 | 36.71 | 36.96 | 1,954,606 | +0.01(+0.03%) |
Jun 10, 2021 | 36.51 | 37.05 | 36.46 | 36.95 | 1,010,213 | +0.43(+1.19%) |
Jun 09, 2021 | 36.45 | 36.65 | 36.20 | 36.51 | 1,530,732 | +0.24(+0.65%) |
Jun 08, 2021 | 36.48 | 36.69 | 36.25 | 36.28 | 2,262,811 | -0.13(-0.36%) |
Jun 07, 2021 | 36.35 | 36.52 | 36.19 | 36.41 | 1,597,715 | +0.17(+0.47%) |
Jun 04, 2021 | 36.10 | 36.25 | 35.84 | 36.24 | 1,543,976 | +0.24(+0.68%) |
Jun 03, 2021 | 36.27 | 36.33 | 35.96 | 36.00 | 1,516,549 | -0.35(-0.96%) |
Jun 02, 2021 | 36.38 | 36.55 | 36.09 | 36.34 | 2,122,731 | +0.11(+0.31%) |