Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.28 | 6,305,071 | +0.31(+0.73%) |
Aug 30, 2021 | 43.41 | 43.78 | 42.26 | 42.97 | 5,689,841 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,286,733 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,498 | -0.62(-1.52%) |
Aug 25, 2021 | 41.02 | 41.64 | 40.63 | 41.03 | 4,839,102 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,808,645 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.10 | 9,916,028 | +3.32(+9.02%) |
Aug 20, 2021 | 36.58 | 37.26 | 36.28 | 36.78 | 8,016,326 | +0.77(+2.14%) |
Aug 19, 2021 | 38.92 | 39.10 | 35.71 | 36.01 | 16,580,914 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.31 | 39.80 | 40.47 | 6,260,611 | -0.12(-0.29%) |
Aug 17, 2021 | 41.73 | 41.88 | 39.35 | 40.59 | 8,217,658 | -1.77(-4.17%) |
Aug 16, 2021 | 43.02 | 43.10 | 41.77 | 42.35 | 5,091,441 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.79 | 44.14 | 5,986,690 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.04 | 6,838,722 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.64 | 42.09 | 43.56 | 7,864,327 | +0.77(+1.80%) |
Aug 10, 2021 | 39.69 | 43.06 | 39.65 | 42.79 | 11,688,544 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.47 | 38.92 | 39.53 | 5,772,244 | -0.18(-0.44%) |
Aug 06, 2021 | 38.65 | 39.94 | 38.26 | 39.71 | 6,304,302 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.35 | 37.80 | 4,121,012 | +0.00(+0.00%) |
Aug 04, 2021 | 38.99 | 39.03 | 37.58 | 37.80 | 5,213,071 | -1.59(-4.04%) |
Aug 03, 2021 | 38.55 | 39.45 | 37.06 | 39.39 | 6,423,380 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.63 | 38.41 | 38.43 | 7,793,445 | -0.73(-1.87%) |
Jul 30, 2021 | 38.20 | 39.66 | 38.00 | 39.16 | 8,348,040 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.02 | 37.83 | 38.40 | 6,812,437 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.88 | 37.29 | 6,373,517 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.33 | 5,928,865 | -0.67(-1.77%) |
Jul 26, 2021 | 36.67 | 38.06 | 36.11 | 38.00 | 9,169,062 | +1.85(+5.13%) |
Jul 23, 2021 | 36.60 | 36.94 | 35.59 | 36.15 | 5,987,999 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.57 | 35.21 | 36.31 | 7,411,558 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.18 | 12,174,458 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,038,221 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,445,460 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.93 | 32.14 | 14,947,466 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.05 | 33.39 | 33.69 | 8,761,409 | -0.59(-1.71%) |
Jul 14, 2021 | 35.36 | 35.99 | 34.08 | 34.28 | 7,138,451 | -0.47(-1.35%) |
Jul 13, 2021 | 36.24 | 36.27 | 34.35 | 34.74 | 8,278,168 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.01 | 35.68 | 36.37 | 5,267,735 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.39 | 36.52 | 6,791,516 | +2.03(+5.88%) |
Jul 08, 2021 | 34.14 | 35.20 | 33.24 | 34.49 | 6,402,114 | -0.85(-2.40%) |
Jul 07, 2021 | 35.74 | 36.36 | 34.95 | 35.34 | 5,104,666 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.35 | 35.57 | 8,793,026 | -1.41(-3.82%) |
Jul 02, 2021 | 36.52 | 37.55 | 36.22 | 36.99 | 7,523,137 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,273,713 | +0.12(+0.33%) |
Jun 30, 2021 | 36.23 | 36.87 | 35.78 | 35.93 | 6,196,911 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.61 | 8,702,285 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,978,966 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.20 | 34.90 | 34.92 | 33,316,556 | -0.54(-1.51%) |
Jun 24, 2021 | 35.05 | 35.77 | 34.40 | 35.46 | 6,900,861 | +1.28(+3.74%) |
Jun 23, 2021 | 34.22 | 35.08 | 33.96 | 34.18 | 9,696,512 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.08 | 6,306,199 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.28 | 6,928,227 | +0.99(+3.15%) |
Jun 18, 2021 | 32.24 | 32.63 | 31.12 | 31.29 | 10,231,671 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.83 | 32.75 | 12,725,718 | -1.74(-5.03%) |
Jun 16, 2021 | 34.67 | 34.97 | 33.84 | 34.49 | 7,833,022 | -0.91(-2.56%) |
Jun 15, 2021 | 35.33 | 35.45 | 33.90 | 35.40 | 8,816,723 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.86 | 35.56 | 36.04 | 6,034,199 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.20 | 36.46 | 4,766,698 | -0.04(-0.11%) |
Jun 10, 2021 | 37.32 | 37.85 | 36.32 | 36.50 | 3,830,258 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.73 | 36.57 | 37.05 | 5,048,633 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.80 | 37.67 | 5,172,478 | +0.86(+2.33%) |
Jun 07, 2021 | 37.79 | 37.79 | 36.46 | 36.81 | 5,142,113 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.61 | 37.38 | 37.88 | 3,446,006 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.57 | 37.33 | 37.77 | 5,156,326 | -1.25(-3.20%) |
Jun 02, 2021 | 39.70 | 39.70 | 38.49 | 39.02 | 5,643,387 | -0.96(-2.39%) |