Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.42 | 2,578,463 | -0.16(-0.42%) |
Aug 30, 2021 | 37.50 | 37.63 | 37.43 | 37.57 | 1,306,224 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.82 | 37.49 | 37.49 | 4,982,877 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.75 | 37.54 | 37.61 | 2,111,722 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.82 | 37.63 | 37.76 | 2,802,160 | +0.07(+0.19%) |
Aug 24, 2021 | 37.75 | 37.86 | 37.52 | 37.68 | 3,021,582 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.42 | 38.07 | 38.10 | 5,054,956 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.59 | 38.26 | 38.43 | 2,099,933 | +0.04(+0.10%) |
Aug 19, 2021 | 38.31 | 38.61 | 38.23 | 38.40 | 3,130,418 | +0.16(+0.43%) |
Aug 18, 2021 | 38.46 | 38.72 | 38.21 | 38.23 | 4,500,161 | -0.16(-0.43%) |
Aug 17, 2021 | 38.10 | 38.43 | 38.17 | 38.40 | 3,132,227 | +0.23(+0.59%) |
Aug 16, 2021 | 37.93 | 38.26 | 37.93 | 38.17 | 2,638,203 | +0.10(+0.26%) |
Aug 13, 2021 | 37.72 | 38.08 | 37.68 | 38.07 | 2,350,860 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.49 | 37.26 | 37.43 | 2,216,477 | +0.14(+0.36%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.29 | 3,848,400 | +0.42(+1.13%) |
Aug 10, 2021 | 36.82 | 36.96 | 36.77 | 36.87 | 5,471,871 | +0.06(+0.17%) |
Aug 09, 2021 | 36.91 | 36.98 | 36.69 | 36.81 | 2,598,263 | +0.15(+0.42%) |
Aug 06, 2021 | 36.77 | 36.85 | 36.59 | 36.66 | 3,921,977 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.13 | 36.86 | 37.12 | 4,898,650 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.03 | 36.61 | 36.74 | 4,247,794 | -0.13(-0.34%) |
Aug 03, 2021 | 36.55 | 36.87 | 36.52 | 36.87 | 3,913,504 | +0.36(+0.99%) |
Aug 02, 2021 | 36.21 | 36.57 | 36.01 | 36.50 | 5,458,236 | +0.09(+0.25%) |
Jul 30, 2021 | 36.34 | 36.44 | 36.23 | 36.41 | 4,009,318 | +0.04(+0.10%) |
Jul 29, 2021 | 36.38 | 36.65 | 36.15 | 36.38 | 5,940,270 | +0.54(+1.52%) |
Jul 28, 2021 | 35.47 | 35.93 | 35.31 | 35.83 | 4,935,092 | -0.02(-0.05%) |
Jul 27, 2021 | 35.54 | 35.89 | 35.38 | 35.85 | 4,580,051 | +0.45(+1.28%) |
Jul 26, 2021 | 35.54 | 35.60 | 35.37 | 35.40 | 3,343,906 | -0.44(-1.24%) |
Jul 23, 2021 | 35.83 | 35.92 | 35.72 | 35.84 | 4,140,399 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.56 | 35.59 | 6,558,163 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.74 | 35.47 | 35.67 | 6,375,519 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.68 | 35.26 | 35.46 | 6,959,724 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.68 | 35.37 | 35.65 | 5,329,022 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.25 | 35.87 | 36.15 | 4,490,922 | +0.21(+0.58%) |
Jul 15, 2021 | 36.26 | 36.29 | 35.89 | 35.94 | 4,447,678 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.80 | 36.49 | 36.69 | 3,584,178 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.82 | 36.56 | 36.77 | 3,131,284 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.86 | 36.49 | 36.62 | 3,149,860 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.53 | 36.28 | 36.43 | 3,354,507 | +0.17(+0.48%) |
Jul 08, 2021 | 36.15 | 36.25 | 35.94 | 36.26 | 3,370,706 | -0.24(-0.67%) |
Jul 07, 2021 | 36.34 | 36.57 | 36.25 | 36.50 | 3,335,038 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.62 | 36.20 | 36.34 | 2,140,686 | -0.32(-0.87%) |
Jul 02, 2021 | 36.38 | 36.68 | 36.28 | 36.66 | 2,120,621 | +0.22(+0.60%) |
Jul 01, 2021 | 36.25 | 36.67 | 36.19 | 36.44 | 4,307,302 | +0.32(+0.88%) |
Jun 30, 2021 | 36.13 | 36.25 | 35.97 | 36.12 | 5,484,591 | -0.12(-0.33%) |
Jun 29, 2021 | 36.26 | 36.38 | 36.16 | 36.24 | 2,024,675 | +0.06(+0.18%) |
Jun 28, 2021 | 36.26 | 36.34 | 36.14 | 36.18 | 2,665,819 | +0.09(+0.25%) |
Jun 25, 2021 | 36.01 | 36.16 | 35.92 | 36.09 | 6,886,293 | +0.07(+0.20%) |
Jun 24, 2021 | 35.90 | 36.27 | 35.86 | 36.01 | 15,559,219 | -0.14(-0.38%) |
Jun 23, 2021 | 36.72 | 36.81 | 36.06 | 36.15 | 16,461,501 | +0.70(+1.97%) |
Jun 22, 2021 | 35.83 | 35.85 | 35.40 | 35.45 | 3,968,630 | -0.63(-1.76%) |
Jun 21, 2021 | 36.09 | 36.20 | 35.95 | 36.09 | 4,308,375 | -0.05(-0.15%) |
Jun 18, 2021 | 36.29 | 36.40 | 36.09 | 36.14 | 10,988,235 | -0.66(-1.80%) |
Jun 17, 2021 | 36.71 | 36.87 | 36.51 | 36.80 | 3,052,198 | -0.08(-0.22%) |
Jun 16, 2021 | 37.14 | 37.59 | 36.84 | 36.88 | 5,532,176 | +0.08(+0.22%) |
Jun 15, 2021 | 36.67 | 36.81 | 36.63 | 36.80 | 2,676,551 | +0.07(+0.20%) |
Jun 14, 2021 | 36.53 | 36.73 | 36.43 | 36.73 | 3,358,462 | +0.31(+0.85%) |
Jun 11, 2021 | 36.51 | 36.56 | 36.26 | 36.42 | 3,168,064 | -0.07(-0.20%) |
Jun 10, 2021 | 36.15 | 36.50 | 36.14 | 36.49 | 7,195,688 | +0.62(+1.72%) |
Jun 09, 2021 | 35.65 | 35.88 | 35.60 | 35.88 | 3,688,176 | +0.66(+1.88%) |
Jun 08, 2021 | 35.46 | 35.48 | 35.07 | 35.21 | 3,207,486 | +0.06(+0.18%) |
Jun 07, 2021 | 35.36 | 35.37 | 35.13 | 35.15 | 4,729,758 | -0.14(-0.39%) |
Jun 04, 2021 | 35.23 | 35.34 | 35.15 | 35.29 | 6,651,590 | +0.17(+0.49%) |
Jun 03, 2021 | 34.84 | 35.12 | 34.77 | 35.11 | 4,738,938 | +0.29(+0.83%) |
Jun 02, 2021 | 34.83 | 34.99 | 34.79 | 34.82 | 3,228,932 | +0.04(+0.10%) |