Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.95 | 38.14 | 37.87 | 38.07 | 32,305,686 | +0.69(+1.84%) |
Aug 30, 2021 | 37.17 | 37.46 | 36.93 | 37.38 | 16,937,486 | +0.06(+0.15%) |
Aug 27, 2021 | 37.29 | 37.42 | 37.14 | 37.32 | 17,975,036 | +0.30(+0.80%) |
Aug 26, 2021 | 37.20 | 37.32 | 37.02 | 37.02 | 31,250,678 | -0.60(-1.58%) |
Aug 25, 2021 | 37.66 | 37.69 | 37.44 | 37.62 | 21,705,716 | -0.32(-0.83%) |
Aug 24, 2021 | 37.43 | 37.96 | 37.43 | 37.94 | 41,832,460 | +1.28(+3.50%) |
Aug 23, 2021 | 36.30 | 36.67 | 36.17 | 36.65 | 32,441,920 | +0.70(+1.94%) |
Aug 20, 2021 | 35.76 | 36.25 | 35.74 | 35.96 | 37,311,224 | -0.34(-0.95%) |
Aug 19, 2021 | 36.29 | 36.52 | 36.20 | 36.30 | 35,474,088 | -0.74(-2.01%) |
Aug 18, 2021 | 37.19 | 37.36 | 37.01 | 37.04 | 35,416,960 | +0.30(+0.81%) |
Aug 17, 2021 | 36.75 | 37.11 | 36.68 | 36.75 | 41,369,624 | -1.06(-2.80%) |
Aug 16, 2021 | 37.87 | 37.88 | 37.58 | 37.81 | 22,487,152 | -0.64(-1.67%) |
Aug 13, 2021 | 38.43 | 38.48 | 38.22 | 38.45 | 14,910,897 | +0.02(+0.05%) |
Aug 12, 2021 | 38.59 | 38.60 | 38.34 | 38.43 | 20,969,700 | -0.60(-1.52%) |
Aug 11, 2021 | 39.23 | 39.23 | 38.79 | 39.02 | 18,266,534 | +0.33(+0.84%) |
Aug 10, 2021 | 38.90 | 38.92 | 38.59 | 38.70 | 20,962,898 | +0.42(+1.09%) |
Aug 09, 2021 | 38.04 | 38.35 | 38.00 | 38.28 | 23,587,762 | +0.70(+1.86%) |
Aug 06, 2021 | 37.94 | 37.99 | 37.48 | 37.58 | 18,981,990 | -0.45(-1.17%) |
Aug 05, 2021 | 38.04 | 38.18 | 37.92 | 38.03 | 15,854,496 | -0.43(-1.11%) |
Aug 04, 2021 | 38.32 | 38.63 | 38.29 | 38.46 | 26,994,694 | +0.51(+1.35%) |
Aug 03, 2021 | 37.90 | 37.95 | 37.71 | 37.95 | 18,697,080 | -0.29(-0.75%) |
Aug 02, 2021 | 38.11 | 38.39 | 38.04 | 38.23 | 19,647,118 | +0.54(+1.43%) |
Jul 30, 2021 | 37.42 | 37.86 | 37.40 | 37.69 | 25,394,018 | -0.37(-0.98%) |
Jul 29, 2021 | 38.44 | 38.44 | 37.85 | 38.07 | 34,406,028 | -0.54(-1.40%) |
Jul 28, 2021 | 37.50 | 38.70 | 37.48 | 38.61 | 73,023,408 | +2.19(+6.03%) |
Jul 27, 2021 | 35.99 | 36.50 | 35.56 | 36.41 | 77,126,152 | -1.24(-3.28%) |
Jul 26, 2021 | 38.12 | 38.31 | 37.57 | 37.65 | 58,798,252 | -2.13(-5.35%) |
Jul 23, 2021 | 40.03 | 40.05 | 39.58 | 39.78 | 25,502,740 | -1.04(-2.55%) |
Jul 22, 2021 | 40.82 | 40.89 | 40.67 | 40.82 | 11,162,301 | +0.17(+0.41%) |
Jul 21, 2021 | 40.23 | 40.69 | 40.18 | 40.65 | 12,813,693 | +0.12(+0.30%) |
Jul 20, 2021 | 40.31 | 40.65 | 40.19 | 40.53 | 17,188,388 | -0.20(-0.50%) |
Jul 19, 2021 | 40.75 | 40.79 | 40.46 | 40.73 | 20,907,122 | -0.55(-1.33%) |
Jul 16, 2021 | 41.71 | 41.74 | 41.26 | 41.28 | 14,908,746 | -0.32(-0.76%) |
Jul 15, 2021 | 41.54 | 41.72 | 41.42 | 41.60 | 14,972,572 | +0.40(+0.97%) |
Jul 14, 2021 | 41.53 | 41.55 | 41.20 | 41.20 | 14,438,810 | -0.18(-0.43%) |
Jul 13, 2021 | 41.20 | 41.59 | 41.19 | 41.38 | 19,349,716 | +0.46(+1.14%) |
Jul 12, 2021 | 40.86 | 40.97 | 40.76 | 40.91 | 12,407,115 | -0.14(-0.34%) |
Jul 09, 2021 | 40.70 | 41.14 | 40.56 | 41.05 | 22,469,690 | +1.14(+2.87%) |
Jul 08, 2021 | 39.85 | 40.06 | 39.72 | 39.91 | 37,813,232 | -1.28(-3.12%) |
Jul 07, 2021 | 41.49 | 41.54 | 41.06 | 41.19 | 19,225,990 | +0.07(+0.18%) |
Jul 06, 2021 | 41.42 | 41.47 | 41.05 | 41.12 | 29,215,796 | -1.18(-2.79%) |
Jul 02, 2021 | 42.23 | 42.36 | 42.16 | 42.30 | 17,505,758 | -0.56(-1.30%) |
Jul 01, 2021 | 43.12 | 43.18 | 42.60 | 42.85 | 18,985,740 | -0.22(-0.52%) |
Jun 30, 2021 | 43.01 | 43.18 | 42.96 | 43.08 | 14,808,994 | -0.50(-1.15%) |
Jun 29, 2021 | 43.34 | 43.61 | 43.22 | 43.58 | 17,414,506 | -0.33(-0.74%) |
Jun 28, 2021 | 43.82 | 43.98 | 43.78 | 43.91 | 10,431,776 | +0.10(+0.23%) |
Jun 25, 2021 | 43.64 | 43.81 | 43.51 | 43.80 | 22,971,050 | +0.82(+1.90%) |
Jun 24, 2021 | 42.77 | 42.98 | 42.74 | 42.98 | 12,382,395 | +0.45(+1.05%) |
Jun 23, 2021 | 42.54 | 42.80 | 42.51 | 42.54 | 14,047,786 | +0.53(+1.26%) |
Jun 22, 2021 | 41.90 | 42.08 | 41.88 | 42.01 | 13,385,615 | -0.34(-0.81%) |
Jun 21, 2021 | 42.19 | 42.36 | 41.98 | 42.35 | 13,100,571 | -0.01(-0.02%) |
Jun 18, 2021 | 42.45 | 42.54 | 42.27 | 42.36 | 18,222,116 | +0.05(+0.11%) |
Jun 17, 2021 | 42.05 | 42.37 | 41.97 | 42.32 | 22,699,436 | +0.59(+1.40%) |
Jun 16, 2021 | 42.08 | 42.18 | 41.58 | 41.73 | 26,547,790 | -0.65(-1.54%) |
Jun 15, 2021 | 42.58 | 42.62 | 42.33 | 42.38 | 18,573,962 | -0.59(-1.36%) |
Jun 14, 2021 | 42.85 | 43.04 | 42.73 | 42.97 | 15,914,938 | +0.13(+0.30%) |
Jun 11, 2021 | 42.93 | 42.98 | 42.72 | 42.84 | 11,031,433 | -0.10(-0.24%) |
Jun 10, 2021 | 42.81 | 42.98 | 42.71 | 42.94 | 14,058,633 | +0.23(+0.55%) |
Jun 09, 2021 | 42.74 | 42.92 | 42.63 | 42.70 | 13,670,453 | +0.00(+0.00%) |
Jun 08, 2021 | 42.82 | 42.90 | 42.58 | 42.70 | 12,133,214 | -0.20(-0.48%) |
Jun 07, 2021 | 42.95 | 42.95 | 42.69 | 42.91 | 12,887,982 | -0.46(-1.07%) |
Jun 04, 2021 | 43.29 | 43.39 | 43.24 | 43.37 | 10,741,815 | +0.44(+1.04%) |
Jun 03, 2021 | 43.13 | 43.18 | 42.89 | 42.93 | 22,346,684 | -0.87(-1.99%) |
Jun 02, 2021 | 43.89 | 43.89 | 43.67 | 43.80 | 14,948,356 | -0.18(-0.40%) |