Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.11 | 32.41 | 31.89 | 32.30 | 7,669,797 | +0.24(+0.76%) |
Aug 30, 2021 | 32.21 | 32.33 | 32.03 | 32.06 | 5,202,424 | -0.23(-0.71%) |
Aug 27, 2021 | 31.98 | 32.37 | 31.78 | 32.29 | 4,125,816 | +0.28(+0.86%) |
Aug 26, 2021 | 32.62 | 32.68 | 31.97 | 32.01 | 5,040,385 | -0.60(-1.85%) |
Aug 25, 2021 | 32.50 | 32.63 | 32.18 | 32.62 | 4,866,424 | +0.18(+0.55%) |
Aug 24, 2021 | 32.58 | 32.61 | 32.28 | 32.44 | 3,661,323 | -0.08(-0.25%) |
Aug 23, 2021 | 32.56 | 32.72 | 32.36 | 32.52 | 3,772,331 | +0.04(+0.11%) |
Aug 20, 2021 | 32.57 | 32.66 | 32.18 | 32.48 | 4,156,034 | -0.20(-0.62%) |
Aug 19, 2021 | 32.63 | 32.85 | 32.52 | 32.69 | 5,396,429 | -0.11(-0.32%) |
Aug 18, 2021 | 33.59 | 33.62 | 32.77 | 32.79 | 5,392,748 | -0.85(-2.53%) |
Aug 17, 2021 | 33.72 | 33.72 | 33.29 | 33.64 | 5,133,273 | -0.09(-0.26%) |
Aug 16, 2021 | 33.60 | 33.96 | 33.45 | 33.73 | 5,104,456 | +0.12(+0.37%) |
Aug 13, 2021 | 33.25 | 33.75 | 33.17 | 33.61 | 4,006,982 | +0.45(+1.37%) |
Aug 12, 2021 | 33.58 | 33.63 | 33.16 | 33.16 | 3,599,015 | -0.36(-1.09%) |
Aug 11, 2021 | 33.41 | 33.80 | 33.27 | 33.52 | 4,782,310 | +0.27(+0.80%) |
Aug 10, 2021 | 33.13 | 33.37 | 32.81 | 33.25 | 6,288,978 | +0.14(+0.43%) |
Aug 09, 2021 | 33.19 | 33.33 | 32.78 | 33.11 | 6,293,127 | +0.10(+0.30%) |
Aug 06, 2021 | 33.04 | 33.27 | 32.84 | 33.01 | 9,734,713 | +0.24(+0.73%) |
Aug 05, 2021 | 32.88 | 33.10 | 32.31 | 32.77 | 10,771,171 | -0.01(-0.03%) |
Aug 04, 2021 | 34.03 | 34.03 | 32.56 | 32.78 | 12,402,581 | -1.77(-5.14%) |
Aug 03, 2021 | 34.26 | 34.71 | 34.09 | 34.56 | 5,375,087 | +0.32(+0.93%) |
Aug 02, 2021 | 34.26 | 34.42 | 34.06 | 34.24 | 4,740,865 | +0.10(+0.29%) |
Jul 30, 2021 | 34.64 | 34.82 | 34.06 | 34.14 | 5,474,946 | -0.45(-1.31%) |
Jul 29, 2021 | 34.75 | 34.78 | 34.43 | 34.59 | 3,610,395 | +0.05(+0.15%) |
Jul 28, 2021 | 34.74 | 34.81 | 34.32 | 34.54 | 3,899,915 | -0.31(-0.89%) |
Jul 27, 2021 | 35.05 | 35.06 | 34.66 | 34.85 | 4,017,393 | -0.22(-0.63%) |
Jul 26, 2021 | 34.81 | 35.25 | 34.70 | 35.07 | 4,103,429 | +0.27(+0.77%) |
Jul 23, 2021 | 34.50 | 34.94 | 34.36 | 34.81 | 5,662,679 | +0.37(+1.08%) |
Jul 22, 2021 | 34.85 | 34.85 | 34.34 | 34.43 | 3,825,445 | -0.51(-1.45%) |
Jul 21, 2021 | 35.13 | 35.23 | 34.90 | 34.94 | 3,408,896 | -0.03(-0.08%) |
Jul 20, 2021 | 35.04 | 35.42 | 34.86 | 34.97 | 4,829,186 | +0.05(+0.15%) |
Jul 19, 2021 | 34.79 | 35.22 | 34.41 | 34.91 | 4,807,145 | +0.04(+0.10%) |
Jul 16, 2021 | 35.04 | 35.12 | 34.84 | 34.88 | 4,602,626 | -0.12(-0.33%) |
Jul 15, 2021 | 34.50 | 35.10 | 34.48 | 34.99 | 5,987,912 | +0.39(+1.13%) |
Jul 14, 2021 | 34.74 | 34.83 | 34.25 | 34.60 | 5,963,725 | -0.15(-0.43%) |
Jul 13, 2021 | 35.13 | 35.32 | 34.60 | 34.75 | 5,872,845 | -0.56(-1.58%) |
Jul 12, 2021 | 35.35 | 35.38 | 35.06 | 35.31 | 5,969,797 | -0.14(-0.40%) |
Jul 09, 2021 | 35.22 | 35.50 | 35.17 | 35.45 | 4,910,077 | +0.31(+0.88%) |
Jul 08, 2021 | 35.06 | 35.53 | 34.94 | 35.14 | 4,849,011 | -0.22(-0.63%) |
Jul 07, 2021 | 35.11 | 35.53 | 35.07 | 35.37 | 5,605,110 | +0.18(+0.50%) |
Jul 06, 2021 | 36.02 | 36.02 | 34.81 | 35.19 | 7,178,810 | -0.65(-1.81%) |
Jul 02, 2021 | 35.93 | 36.03 | 35.69 | 35.84 | 3,040,538 | -0.10(-0.27%) |
Jul 01, 2021 | 36.32 | 36.32 | 35.89 | 35.93 | 3,173,386 | -0.26(-0.71%) |
Jun 30, 2021 | 35.96 | 36.38 | 35.94 | 36.19 | 4,899,845 | +0.18(+0.49%) |
Jun 29, 2021 | 36.22 | 36.40 | 35.86 | 36.01 | 3,239,443 | -0.27(-0.73%) |
Jun 28, 2021 | 36.17 | 36.38 | 36.05 | 36.28 | 4,323,702 | +0.17(+0.47%) |
Jun 25, 2021 | 35.85 | 36.20 | 35.73 | 36.11 | 4,022,138 | +0.28(+0.79%) |
Jun 24, 2021 | 35.69 | 35.96 | 35.30 | 35.83 | 5,616,226 | +0.20(+0.57%) |
Jun 23, 2021 | 35.98 | 35.99 | 35.61 | 35.62 | 4,010,281 | -0.36(-1.01%) |
Jun 22, 2021 | 36.33 | 36.33 | 35.95 | 35.99 | 3,765,483 | -0.25(-0.69%) |
Jun 21, 2021 | 36.02 | 36.32 | 35.79 | 36.24 | 5,648,337 | +0.29(+0.81%) |
Jun 18, 2021 | 36.54 | 36.64 | 35.73 | 35.94 | 9,910,616 | -0.74(-2.01%) |
Jun 17, 2021 | 37.18 | 37.18 | 36.48 | 36.68 | 8,295,933 | -0.51(-1.38%) |
Jun 16, 2021 | 37.81 | 37.88 | 37.16 | 37.19 | 5,183,050 | -0.75(-1.99%) |
Jun 15, 2021 | 38.06 | 38.15 | 37.75 | 37.95 | 6,751,046 | -0.04(-0.12%) |
Jun 14, 2021 | 38.47 | 38.47 | 37.37 | 37.99 | 8,138,631 | -0.54(-1.40%) |
Jun 11, 2021 | 38.09 | 38.60 | 38.09 | 38.53 | 5,722,658 | +0.42(+1.09%) |
Jun 10, 2021 | 38.17 | 38.43 | 38.09 | 38.12 | 3,600,249 | -0.08(-0.21%) |
Jun 09, 2021 | 38.26 | 38.70 | 38.10 | 38.20 | 6,434,412 | -0.66(-1.69%) |
Jun 08, 2021 | 38.90 | 38.99 | 38.72 | 38.85 | 3,969,048 | -0.09(-0.23%) |
Jun 07, 2021 | 38.94 | 39.14 | 38.64 | 38.94 | 4,829,163 | -0.07(-0.18%) |
Jun 04, 2021 | 39.22 | 39.35 | 38.81 | 39.01 | 3,483,822 | -0.03(-0.07%) |
Jun 03, 2021 | 39.03 | 39.08 | 38.67 | 39.04 | 4,858,877 | -0.09(-0.23%) |
Jun 02, 2021 | 39.02 | 39.24 | 38.80 | 39.13 | 3,972,168 | +0.21(+0.55%) |