Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.01 | 37.73 | 36.92 | 37.64 | 1,357,244 | +0.45(+1.21%) |
Aug 30, 2021 | 37.52 | 37.64 | 36.91 | 37.19 | 1,113,079 | +0.43(+1.18%) |
Aug 27, 2021 | 36.98 | 37.22 | 36.60 | 36.76 | 1,035,880 | +0.04(+0.10%) |
Aug 26, 2021 | 37.69 | 37.69 | 36.72 | 36.72 | 1,052,855 | -0.83(-2.20%) |
Aug 25, 2021 | 37.47 | 37.75 | 37.16 | 37.55 | 829,316 | -0.05(-0.12%) |
Aug 24, 2021 | 37.88 | 38.25 | 37.57 | 37.60 | 1,003,220 | -0.39(-1.02%) |
Aug 23, 2021 | 37.74 | 38.20 | 37.24 | 37.98 | 1,152,111 | +0.33(+0.88%) |
Aug 20, 2021 | 36.54 | 37.80 | 36.22 | 37.65 | 1,355,092 | +1.11(+3.04%) |
Aug 19, 2021 | 37.14 | 37.17 | 36.50 | 36.54 | 923,502 | -0.78(-2.09%) |
Aug 18, 2021 | 38.20 | 38.20 | 37.21 | 37.32 | 1,089,574 | -0.99(-2.59%) |
Aug 17, 2021 | 37.42 | 38.35 | 37.38 | 38.31 | 1,328,021 | +0.62(+1.63%) |
Aug 16, 2021 | 37.45 | 37.92 | 37.15 | 37.70 | 2,682,441 | +0.06(+0.15%) |
Aug 13, 2021 | 38.01 | 38.58 | 37.49 | 37.64 | 1,598,980 | -0.30(-0.80%) |
Aug 12, 2021 | 39.36 | 39.37 | 37.61 | 37.95 | 2,723,204 | -1.57(-3.98%) |
Aug 11, 2021 | 39.25 | 41.06 | 38.72 | 39.52 | 6,962,232 | -5.68(-12.57%) |
Aug 10, 2021 | 44.50 | 45.36 | 44.23 | 45.20 | 1,291,768 | +0.55(+1.24%) |
Aug 09, 2021 | 44.92 | 45.06 | 44.52 | 44.65 | 1,604,641 | -0.37(-0.82%) |
Aug 06, 2021 | 44.46 | 45.13 | 44.15 | 45.02 | 1,291,661 | +0.71(+1.60%) |
Aug 05, 2021 | 43.80 | 44.33 | 43.77 | 44.31 | 889,444 | +0.40(+0.90%) |
Aug 04, 2021 | 44.58 | 44.64 | 43.86 | 43.91 | 1,321,823 | -0.86(-1.93%) |
Aug 03, 2021 | 44.63 | 45.07 | 44.08 | 44.78 | 1,091,544 | +0.35(+0.79%) |
Aug 02, 2021 | 44.15 | 44.90 | 44.13 | 44.43 | 902,258 | +0.28(+0.62%) |
Jul 30, 2021 | 44.08 | 44.50 | 43.89 | 44.15 | 862,337 | +0.13(+0.29%) |
Jul 29, 2021 | 43.83 | 44.43 | 43.67 | 44.02 | 805,338 | +0.51(+1.16%) |
Jul 28, 2021 | 43.42 | 43.86 | 43.19 | 43.52 | 829,022 | +0.22(+0.51%) |
Jul 27, 2021 | 42.45 | 43.42 | 42.34 | 43.30 | 836,608 | +0.80(+1.88%) |
Jul 26, 2021 | 42.56 | 42.82 | 42.39 | 42.50 | 530,233 | -0.10(-0.24%) |
Jul 23, 2021 | 42.29 | 42.78 | 42.07 | 42.60 | 920,899 | +0.48(+1.13%) |
Jul 22, 2021 | 42.25 | 42.47 | 41.85 | 42.12 | 756,212 | -0.21(-0.50%) |
Jul 21, 2021 | 42.12 | 42.42 | 42.02 | 42.33 | 1,046,329 | +0.18(+0.44%) |
Jul 20, 2021 | 41.20 | 42.40 | 41.20 | 42.15 | 1,457,083 | +0.34(+0.81%) |
Jul 19, 2021 | 41.44 | 42.03 | 40.55 | 41.81 | 2,378,155 | -0.22(-0.53%) |
Jul 16, 2021 | 42.56 | 42.74 | 41.95 | 42.03 | 945,099 | -0.54(-1.27%) |
Jul 15, 2021 | 43.47 | 43.66 | 42.48 | 42.57 | 1,027,377 | -1.04(-2.38%) |
Jul 14, 2021 | 43.85 | 43.85 | 43.20 | 43.61 | 1,502,953 | +1.31(+3.11%) |
Jul 13, 2021 | 42.50 | 42.77 | 42.12 | 42.29 | 918,180 | -0.48(-1.12%) |
Jul 12, 2021 | 42.95 | 42.97 | 42.46 | 42.77 | 1,175,679 | -0.19(-0.45%) |
Jul 09, 2021 | 43.16 | 43.35 | 42.87 | 42.97 | 1,203,050 | +0.11(+0.26%) |
Jul 08, 2021 | 42.98 | 43.21 | 42.45 | 42.86 | 1,583,931 | -0.35(-0.81%) |
Jul 07, 2021 | 43.06 | 43.29 | 42.83 | 43.20 | 1,063,344 | +0.09(+0.21%) |
Jul 06, 2021 | 43.20 | 43.21 | 42.46 | 43.11 | 1,926,558 | -0.01(-0.02%) |
Jul 02, 2021 | 43.20 | 43.25 | 42.75 | 43.12 | 935,819 | +0.18(+0.43%) |
Jul 01, 2021 | 41.95 | 42.96 | 41.95 | 42.94 | 863,072 | +0.79(+1.88%) |
Jun 30, 2021 | 42.52 | 42.63 | 42.00 | 42.15 | 975,832 | -0.28(-0.67%) |
Jun 29, 2021 | 42.73 | 42.83 | 42.34 | 42.43 | 845,953 | -0.16(-0.37%) |
Jun 28, 2021 | 42.89 | 42.92 | 42.38 | 42.59 | 886,250 | -0.51(-1.17%) |
Jun 25, 2021 | 42.45 | 43.11 | 42.31 | 43.09 | 1,988,720 | +0.59(+1.38%) |
Jun 24, 2021 | 42.40 | 42.80 | 42.15 | 42.51 | 1,093,031 | +0.19(+0.46%) |
Jun 23, 2021 | 42.94 | 43.23 | 42.31 | 42.31 | 963,108 | -0.50(-1.16%) |
Jun 22, 2021 | 43.20 | 43.32 | 42.56 | 42.81 | 916,667 | -0.57(-1.31%) |
Jun 21, 2021 | 42.69 | 43.43 | 42.49 | 43.38 | 872,519 | +0.84(+1.97%) |
Jun 18, 2021 | 43.46 | 43.98 | 42.49 | 42.54 | 3,039,203 | -1.31(-2.98%) |
Jun 17, 2021 | 44.03 | 44.12 | 43.70 | 43.85 | 1,120,629 | -0.15(-0.33%) |
Jun 16, 2021 | 43.81 | 44.24 | 43.74 | 44.00 | 1,021,464 | +0.31(+0.72%) |
Jun 15, 2021 | 44.00 | 44.00 | 43.41 | 43.68 | 860,300 | -0.19(-0.44%) |
Jun 14, 2021 | 43.68 | 44.17 | 43.57 | 43.88 | 1,359,154 | +0.00(+0.00%) |
Jun 11, 2021 | 45.08 | 45.25 | 43.73 | 43.88 | 1,254,509 | -1.05(-2.33%) |
Jun 10, 2021 | 43.50 | 45.25 | 43.45 | 44.92 | 1,328,202 | +1.65(+3.82%) |
Jun 09, 2021 | 43.46 | 43.46 | 42.98 | 43.27 | 1,427,990 | +0.04(+0.09%) |
Jun 08, 2021 | 42.99 | 43.31 | 42.52 | 43.23 | 868,109 | +0.27(+0.62%) |
Jun 07, 2021 | 43.24 | 43.59 | 42.83 | 42.97 | 989,794 | -0.30(-0.70%) |
Jun 04, 2021 | 43.65 | 43.93 | 43.21 | 43.27 | 1,147,486 | -0.26(-0.59%) |
Jun 03, 2021 | 43.31 | 43.81 | 43.24 | 43.53 | 938,157 | +0.30(+0.70%) |
Jun 02, 2021 | 42.82 | 43.57 | 42.61 | 43.22 | 1,956,968 | +0.56(+1.31%) |