Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.65 | 42.02 | 40.95 | 41.07 | 38,746,988 | -0.62(-1.48%) |
Aug 30, 2021 | 41.19 | 42.04 | 41.15 | 41.69 | 28,899,576 | +0.14(+0.34%) |
Aug 27, 2021 | 42.23 | 42.35 | 41.48 | 41.54 | 36,932,548 | -0.70(-1.65%) |
Aug 26, 2021 | 42.52 | 42.93 | 42.17 | 42.24 | 32,540,626 | -0.12(-0.27%) |
Aug 25, 2021 | 42.83 | 43.04 | 41.84 | 42.35 | 57,210,504 | -0.78(-1.80%) |
Aug 24, 2021 | 44.34 | 44.62 | 43.00 | 43.13 | 58,977,760 | -1.38(-3.10%) |
Aug 23, 2021 | 44.83 | 45.79 | 44.22 | 44.51 | 99,359,152 | +1.08(+2.48%) |
Aug 20, 2021 | 43.66 | 44.33 | 43.38 | 43.43 | 39,437,404 | -0.07(-0.16%) |
Aug 19, 2021 | 43.24 | 44.54 | 43.02 | 43.50 | 64,756,816 | -0.45(-1.03%) |
Aug 18, 2021 | 44.78 | 46.23 | 43.83 | 43.96 | 99,361,776 | -0.99(-2.20%) |
Aug 17, 2021 | 43.49 | 45.01 | 43.42 | 44.95 | 77,168,320 | +1.35(+3.09%) |
Aug 16, 2021 | 43.00 | 43.66 | 42.35 | 43.60 | 42,718,688 | +0.38(+0.89%) |
Aug 13, 2021 | 42.27 | 43.24 | 42.18 | 43.22 | 39,685,972 | +1.11(+2.62%) |
Aug 12, 2021 | 41.45 | 42.26 | 41.31 | 42.11 | 33,313,426 | +0.83(+2.01%) |
Aug 11, 2021 | 42.59 | 42.86 | 41.25 | 41.28 | 57,013,516 | -1.68(-3.90%) |
Aug 10, 2021 | 41.19 | 43.30 | 40.91 | 42.96 | 91,044,736 | +1.97(+4.81%) |
Aug 09, 2021 | 40.21 | 41.03 | 40.21 | 40.99 | 36,262,348 | +0.81(+2.02%) |
Aug 06, 2021 | 40.20 | 40.39 | 39.79 | 40.18 | 22,898,038 | +0.01(+0.02%) |
Aug 05, 2021 | 40.12 | 40.24 | 39.85 | 40.17 | 26,354,866 | -0.12(-0.29%) |
Aug 04, 2021 | 40.43 | 40.83 | 40.13 | 40.29 | 48,656,500 | -0.44(-1.07%) |
Aug 03, 2021 | 39.38 | 40.83 | 39.29 | 40.72 | 51,139,552 | +1.53(+3.91%) |
Aug 02, 2021 | 38.60 | 39.35 | 38.56 | 39.19 | 48,284,056 | +1.03(+2.69%) |
Jul 30, 2021 | 38.23 | 38.50 | 38.06 | 38.16 | 27,778,420 | +0.02(+0.05%) |
Jul 29, 2021 | 38.54 | 38.60 | 38.00 | 38.15 | 32,543,020 | -0.24(-0.63%) |
Jul 28, 2021 | 37.42 | 38.64 | 37.33 | 38.39 | 60,889,176 | +1.19(+3.21%) |
Jul 27, 2021 | 36.95 | 37.28 | 36.73 | 37.19 | 36,891,320 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.57 | 36.94 | 26,845,744 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.96 | 36.59 | 36.82 | 24,459,326 | +0.19(+0.51%) |
Jul 22, 2021 | 36.33 | 36.71 | 36.13 | 36.64 | 21,402,028 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,152,530 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.52 | 36.27 | 55,229,720 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.65 | 35.06 | 35.47 | 33,746,616 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.65 | 35.28 | 35.65 | 27,471,462 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.51 | 35.22 | 35.42 | 22,918,414 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,981,566 | +0.27(+0.76%) |
Jul 13, 2021 | 35.14 | 35.16 | 34.92 | 35.03 | 13,833,001 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.99 | 35.13 | 27,742,750 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.43 | 34.86 | 34.99 | 24,424,816 | +0.32(+0.92%) |
Jul 08, 2021 | 34.46 | 34.67 | 34.39 | 34.68 | 26,027,634 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,994,036 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,427,564 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,784,768 | +0.15(+0.43%) |
Jul 01, 2021 | 34.61 | 35.01 | 34.55 | 34.95 | 22,676,656 | +0.35(+1.02%) |
Jun 30, 2021 | 34.58 | 34.69 | 34.30 | 34.60 | 24,048,136 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.71 | 34.44 | 34.54 | 16,430,681 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.37 | 34.56 | 21,760,240 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.36 | 34.44 | 25,784,040 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.53 | 34.62 | 15,206,216 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,926,344 | -0.49(-1.41%) |
Jun 22, 2021 | 34.82 | 35.07 | 34.69 | 34.99 | 18,085,084 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.83 | 22,056,718 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.29 | 42,758,268 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.98 | 34.52 | 34.88 | 22,164,288 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.20 | 34.70 | 34.72 | 21,700,302 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.20 | 34.80 | 34.98 | 22,863,250 | -0.04(-0.10%) |
Jun 14, 2021 | 35.37 | 35.40 | 34.79 | 35.01 | 26,489,038 | -0.46(-1.30%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,207,710 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.98 | 35.24 | 35.94 | 48,226,304 | +0.77(+2.19%) |
Jun 09, 2021 | 34.46 | 35.20 | 34.44 | 35.17 | 33,772,748 | +0.85(+2.47%) |
Jun 08, 2021 | 34.52 | 34.55 | 33.99 | 34.32 | 21,359,996 | -0.12(-0.36%) |
Jun 07, 2021 | 34.53 | 34.99 | 34.43 | 34.45 | 27,287,714 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.90 | 34.47 | 34.59 | 21,930,770 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,666,008 | +0.16(+0.46%) |
Jun 02, 2021 | 34.14 | 34.39 | 34.05 | 34.27 | 22,203,034 | +0.26(+0.75%) |