Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.13 | 32.44 | 31.92 | 32.32 | 7,664,765 | +0.24(+0.76%) |
Aug 30, 2021 | 32.23 | 32.35 | 32.05 | 32.08 | 5,199,010 | -0.23(-0.71%) |
Aug 27, 2021 | 32.00 | 32.39 | 31.80 | 32.31 | 4,123,108 | +0.28(+0.86%) |
Aug 26, 2021 | 32.64 | 32.70 | 31.99 | 32.03 | 5,037,078 | -0.60(-1.85%) |
Aug 25, 2021 | 32.52 | 32.65 | 32.21 | 32.64 | 4,863,231 | +0.18(+0.55%) |
Aug 24, 2021 | 32.60 | 32.63 | 32.30 | 32.46 | 3,658,920 | -0.08(-0.25%) |
Aug 23, 2021 | 32.58 | 32.74 | 32.38 | 32.54 | 3,769,856 | +0.04(+0.11%) |
Aug 20, 2021 | 32.59 | 32.68 | 32.20 | 32.50 | 4,153,307 | -0.20(-0.62%) |
Aug 19, 2021 | 32.65 | 32.87 | 32.54 | 32.71 | 5,392,888 | -0.11(-0.32%) |
Aug 18, 2021 | 33.61 | 33.64 | 32.80 | 32.81 | 5,389,210 | -0.85(-2.53%) |
Aug 17, 2021 | 33.74 | 33.74 | 33.31 | 33.67 | 5,129,905 | -0.09(-0.26%) |
Aug 16, 2021 | 33.62 | 33.98 | 33.47 | 33.76 | 5,101,107 | +0.12(+0.37%) |
Aug 13, 2021 | 33.28 | 33.77 | 33.19 | 33.63 | 4,004,353 | +0.45(+1.37%) |
Aug 12, 2021 | 33.60 | 33.65 | 33.18 | 33.18 | 3,596,653 | -0.36(-1.09%) |
Aug 11, 2021 | 33.44 | 33.82 | 33.29 | 33.54 | 4,779,172 | +0.27(+0.80%) |
Aug 10, 2021 | 33.15 | 33.39 | 32.83 | 33.28 | 6,284,852 | +0.14(+0.43%) |
Aug 09, 2021 | 33.21 | 33.36 | 32.81 | 33.13 | 6,288,998 | +0.10(+0.30%) |
Aug 06, 2021 | 33.06 | 33.29 | 32.86 | 33.04 | 9,728,326 | +0.24(+0.73%) |
Aug 05, 2021 | 32.90 | 33.12 | 32.33 | 32.80 | 10,764,104 | -0.01(-0.03%) |
Aug 04, 2021 | 34.06 | 34.06 | 32.58 | 32.81 | 12,394,443 | -1.78(-5.14%) |
Aug 03, 2021 | 34.28 | 34.74 | 34.11 | 34.58 | 5,371,560 | +0.32(+0.93%) |
Aug 02, 2021 | 34.28 | 34.44 | 34.08 | 34.26 | 4,737,754 | +0.10(+0.29%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.08 | 34.16 | 5,471,354 | -0.45(-1.31%) |
Jul 29, 2021 | 34.78 | 34.80 | 34.45 | 34.62 | 3,608,026 | +0.05(+0.15%) |
Jul 28, 2021 | 34.77 | 34.83 | 34.34 | 34.56 | 3,897,356 | -0.31(-0.89%) |
Jul 27, 2021 | 35.07 | 35.08 | 34.68 | 34.87 | 4,014,757 | -0.22(-0.63%) |
Jul 26, 2021 | 34.83 | 35.27 | 34.72 | 35.10 | 4,100,736 | +0.27(+0.76%) |
Jul 23, 2021 | 34.52 | 34.96 | 34.39 | 34.83 | 5,658,964 | +0.37(+1.08%) |
Jul 22, 2021 | 34.87 | 34.87 | 34.36 | 34.46 | 3,822,935 | -0.51(-1.45%) |
Jul 21, 2021 | 35.15 | 35.25 | 34.93 | 34.96 | 3,406,660 | -0.03(-0.08%) |
Jul 20, 2021 | 35.06 | 35.44 | 34.89 | 34.99 | 4,826,018 | +0.05(+0.15%) |
Jul 19, 2021 | 34.81 | 35.25 | 34.43 | 34.94 | 4,803,991 | +0.04(+0.10%) |
Jul 16, 2021 | 35.06 | 35.14 | 34.87 | 34.90 | 4,599,606 | -0.12(-0.33%) |
Jul 15, 2021 | 34.52 | 35.13 | 34.50 | 35.02 | 5,983,983 | +0.39(+1.13%) |
Jul 14, 2021 | 34.76 | 34.86 | 34.27 | 34.63 | 5,959,812 | -0.15(-0.43%) |
Jul 13, 2021 | 35.15 | 35.34 | 34.63 | 34.78 | 5,868,992 | -0.56(-1.58%) |
Jul 12, 2021 | 35.37 | 35.41 | 35.09 | 35.34 | 5,965,880 | -0.14(-0.40%) |
Jul 09, 2021 | 35.24 | 35.53 | 35.19 | 35.48 | 4,906,855 | +0.31(+0.88%) |
Jul 08, 2021 | 35.09 | 35.55 | 34.96 | 35.17 | 4,845,829 | -0.22(-0.63%) |
Jul 07, 2021 | 35.13 | 35.56 | 35.10 | 35.39 | 5,601,432 | +0.18(+0.50%) |
Jul 06, 2021 | 36.05 | 36.05 | 34.83 | 35.21 | 7,174,099 | -0.65(-1.81%) |
Jul 02, 2021 | 35.96 | 36.06 | 35.72 | 35.86 | 3,038,543 | -0.10(-0.27%) |
Jul 01, 2021 | 36.34 | 36.34 | 35.92 | 35.96 | 3,171,303 | -0.26(-0.71%) |
Jun 30, 2021 | 35.98 | 36.40 | 35.97 | 36.22 | 4,896,630 | +0.18(+0.49%) |
Jun 29, 2021 | 36.24 | 36.43 | 35.88 | 36.04 | 3,237,318 | -0.27(-0.73%) |
Jun 28, 2021 | 36.20 | 36.41 | 36.07 | 36.30 | 4,320,865 | +0.17(+0.47%) |
Jun 25, 2021 | 35.88 | 36.23 | 35.75 | 36.14 | 4,019,499 | +0.28(+0.79%) |
Jun 24, 2021 | 35.72 | 35.98 | 35.32 | 35.85 | 5,612,541 | +0.20(+0.57%) |
Jun 23, 2021 | 36.00 | 36.01 | 35.63 | 35.65 | 4,007,650 | -0.36(-1.01%) |
Jun 22, 2021 | 36.36 | 36.35 | 35.98 | 36.01 | 3,763,013 | -0.25(-0.69%) |
Jun 21, 2021 | 36.05 | 36.35 | 35.82 | 36.26 | 5,644,631 | +0.29(+0.81%) |
Jun 18, 2021 | 36.56 | 36.66 | 35.76 | 35.97 | 9,904,113 | -0.74(-2.01%) |
Jun 17, 2021 | 37.20 | 37.20 | 36.50 | 36.70 | 8,290,490 | -0.52(-1.38%) |
Jun 16, 2021 | 37.83 | 37.90 | 37.18 | 37.22 | 5,179,649 | -0.75(-1.99%) |
Jun 15, 2021 | 38.09 | 38.18 | 37.77 | 37.97 | 6,746,617 | -0.04(-0.12%) |
Jun 14, 2021 | 38.50 | 38.50 | 37.40 | 38.02 | 8,133,291 | -0.54(-1.40%) |
Jun 11, 2021 | 38.12 | 38.63 | 38.11 | 38.56 | 5,718,903 | +0.42(+1.09%) |
Jun 10, 2021 | 38.20 | 38.45 | 38.12 | 38.14 | 3,597,886 | -0.08(-0.21%) |
Jun 09, 2021 | 38.28 | 38.73 | 38.12 | 38.22 | 6,430,190 | -0.66(-1.69%) |
Jun 08, 2021 | 38.92 | 39.01 | 38.75 | 38.88 | 3,966,443 | -0.09(-0.23%) |
Jun 07, 2021 | 38.97 | 39.16 | 38.67 | 38.97 | 4,825,994 | -0.07(-0.18%) |
Jun 04, 2021 | 39.24 | 39.37 | 38.83 | 39.04 | 3,481,536 | -0.03(-0.07%) |
Jun 03, 2021 | 39.06 | 39.10 | 38.69 | 39.07 | 4,855,689 | -0.09(-0.23%) |
Jun 02, 2021 | 39.05 | 39.27 | 38.83 | 39.15 | 3,969,561 | +0.21(+0.55%) |