Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.05 | 37.77 | 36.95 | 37.68 | 1,355,933 | +0.45(+1.21%) |
Aug 30, 2021 | 37.56 | 37.68 | 36.94 | 37.23 | 1,112,004 | +0.43(+1.18%) |
Aug 27, 2021 | 37.02 | 37.26 | 36.64 | 36.80 | 1,034,880 | +0.04(+0.10%) |
Aug 26, 2021 | 37.73 | 37.73 | 36.75 | 36.76 | 1,051,838 | -0.83(-2.20%) |
Aug 25, 2021 | 37.51 | 37.79 | 37.19 | 37.59 | 828,515 | -0.05(-0.12%) |
Aug 24, 2021 | 37.92 | 38.29 | 37.61 | 37.63 | 1,002,251 | -0.39(-1.02%) |
Aug 23, 2021 | 37.77 | 38.24 | 37.27 | 38.02 | 1,150,999 | +0.33(+0.88%) |
Aug 20, 2021 | 36.58 | 37.84 | 36.25 | 37.69 | 1,353,783 | +1.11(+3.04%) |
Aug 19, 2021 | 37.17 | 37.21 | 36.54 | 36.58 | 922,610 | -0.78(-2.09%) |
Aug 18, 2021 | 38.24 | 38.24 | 37.25 | 37.36 | 1,088,521 | -0.99(-2.59%) |
Aug 17, 2021 | 37.46 | 38.39 | 37.41 | 38.35 | 1,326,738 | +0.62(+1.63%) |
Aug 16, 2021 | 37.49 | 37.96 | 37.18 | 37.74 | 2,679,850 | +0.06(+0.15%) |
Aug 13, 2021 | 38.05 | 38.62 | 37.52 | 37.68 | 1,597,435 | -0.30(-0.80%) |
Aug 12, 2021 | 39.40 | 39.41 | 37.65 | 37.98 | 2,720,573 | -1.57(-3.98%) |
Aug 11, 2021 | 39.29 | 41.10 | 38.76 | 39.56 | 6,955,507 | -5.69(-12.57%) |
Aug 10, 2021 | 44.54 | 45.40 | 44.27 | 45.24 | 1,290,520 | +0.55(+1.24%) |
Aug 09, 2021 | 44.97 | 45.11 | 44.57 | 44.69 | 1,603,091 | -0.37(-0.82%) |
Aug 06, 2021 | 44.50 | 45.17 | 44.19 | 45.06 | 1,290,414 | +0.71(+1.60%) |
Aug 05, 2021 | 43.84 | 44.37 | 43.81 | 44.35 | 888,585 | +0.40(+0.90%) |
Aug 04, 2021 | 44.63 | 44.68 | 43.90 | 43.96 | 1,320,546 | -0.86(-1.93%) |
Aug 03, 2021 | 44.67 | 45.11 | 44.12 | 44.82 | 1,090,490 | +0.35(+0.79%) |
Aug 02, 2021 | 44.19 | 44.94 | 44.18 | 44.47 | 901,387 | +0.28(+0.62%) |
Jul 30, 2021 | 44.12 | 44.54 | 43.93 | 44.19 | 861,504 | +0.13(+0.29%) |
Jul 29, 2021 | 43.87 | 44.47 | 43.71 | 44.07 | 804,560 | +0.51(+1.16%) |
Jul 28, 2021 | 43.46 | 43.90 | 43.23 | 43.56 | 828,221 | +0.22(+0.51%) |
Jul 27, 2021 | 42.49 | 43.46 | 42.38 | 43.34 | 835,800 | +0.80(+1.88%) |
Jul 26, 2021 | 42.60 | 42.86 | 42.43 | 42.54 | 529,721 | -0.10(-0.24%) |
Jul 23, 2021 | 42.34 | 42.82 | 42.11 | 42.64 | 920,010 | +0.48(+1.13%) |
Jul 22, 2021 | 42.29 | 42.51 | 41.89 | 42.16 | 755,481 | -0.21(-0.50%) |
Jul 21, 2021 | 42.16 | 42.46 | 42.06 | 42.37 | 1,045,318 | +0.18(+0.44%) |
Jul 20, 2021 | 41.24 | 42.44 | 41.24 | 42.19 | 1,455,676 | +0.34(+0.81%) |
Jul 19, 2021 | 41.48 | 42.07 | 40.59 | 41.85 | 2,375,858 | -0.22(-0.52%) |
Jul 16, 2021 | 42.60 | 42.78 | 41.99 | 42.07 | 944,186 | -0.54(-1.27%) |
Jul 15, 2021 | 43.51 | 43.71 | 42.52 | 42.61 | 1,026,384 | -1.04(-2.38%) |
Jul 14, 2021 | 43.89 | 43.89 | 43.25 | 43.65 | 1,501,501 | +1.32(+3.11%) |
Jul 13, 2021 | 42.54 | 42.81 | 42.16 | 42.34 | 917,293 | -0.48(-1.12%) |
Jul 12, 2021 | 42.99 | 43.01 | 42.50 | 42.81 | 1,174,544 | -0.19(-0.45%) |
Jul 09, 2021 | 43.20 | 43.39 | 42.92 | 43.01 | 1,201,888 | +0.11(+0.26%) |
Jul 08, 2021 | 43.02 | 43.25 | 42.49 | 42.90 | 1,582,402 | -0.35(-0.81%) |
Jul 07, 2021 | 43.10 | 43.33 | 42.87 | 43.25 | 1,062,317 | +0.09(+0.21%) |
Jul 06, 2021 | 43.25 | 43.26 | 42.50 | 43.15 | 1,924,697 | -0.01(-0.02%) |
Jul 02, 2021 | 43.24 | 43.29 | 42.79 | 43.16 | 934,915 | +0.18(+0.43%) |
Jul 01, 2021 | 41.99 | 43.00 | 41.99 | 42.98 | 862,238 | +0.79(+1.88%) |
Jun 30, 2021 | 42.56 | 42.67 | 42.04 | 42.19 | 974,889 | -0.29(-0.67%) |
Jun 29, 2021 | 42.77 | 42.87 | 42.38 | 42.47 | 845,136 | -0.16(-0.37%) |
Jun 28, 2021 | 42.93 | 42.96 | 42.42 | 42.63 | 885,394 | -0.51(-1.17%) |
Jun 25, 2021 | 42.49 | 43.15 | 42.35 | 43.14 | 1,986,799 | +0.59(+1.38%) |
Jun 24, 2021 | 42.44 | 42.84 | 42.19 | 42.55 | 1,091,975 | +0.19(+0.46%) |
Jun 23, 2021 | 42.98 | 43.27 | 42.35 | 42.35 | 962,178 | -0.50(-1.16%) |
Jun 22, 2021 | 43.25 | 43.36 | 42.60 | 42.85 | 915,782 | -0.57(-1.31%) |
Jun 21, 2021 | 42.73 | 43.47 | 42.53 | 43.42 | 871,676 | +0.84(+1.97%) |
Jun 18, 2021 | 43.50 | 44.02 | 42.53 | 42.58 | 3,036,267 | -1.31(-2.98%) |
Jun 17, 2021 | 44.07 | 44.17 | 43.74 | 43.89 | 1,119,547 | -0.15(-0.33%) |
Jun 16, 2021 | 43.85 | 44.29 | 43.78 | 44.04 | 1,020,478 | +0.31(+0.72%) |
Jun 15, 2021 | 44.05 | 44.05 | 43.45 | 43.73 | 859,469 | -0.19(-0.44%) |
Jun 14, 2021 | 43.73 | 44.21 | 43.61 | 43.92 | 1,357,841 | +0.00(+0.00%) |
Jun 11, 2021 | 45.12 | 45.30 | 43.77 | 43.92 | 1,253,298 | -1.05(-2.33%) |
Jun 10, 2021 | 43.54 | 45.29 | 43.50 | 44.97 | 1,326,919 | +1.66(+3.82%) |
Jun 09, 2021 | 43.50 | 43.50 | 43.03 | 43.31 | 1,426,611 | +0.04(+0.09%) |
Jun 08, 2021 | 43.04 | 43.35 | 42.56 | 43.27 | 867,270 | +0.27(+0.62%) |
Jun 07, 2021 | 43.28 | 43.63 | 42.87 | 43.01 | 988,838 | -0.30(-0.70%) |
Jun 04, 2021 | 43.69 | 43.97 | 43.26 | 43.31 | 1,146,377 | -0.26(-0.59%) |
Jun 03, 2021 | 43.35 | 43.85 | 43.28 | 43.57 | 937,250 | +0.30(+0.70%) |
Jun 02, 2021 | 42.86 | 43.61 | 42.65 | 43.27 | 1,955,077 | +0.56(+1.31%) |