Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.86 | 41.91 | 40.81 | 41.85 | 3,540,809 | +0.93(+2.27%) |
Aug 30, 2021 | 40.66 | 40.94 | 40.34 | 40.92 | 1,139,081 | +0.28(+0.69%) |
Aug 27, 2021 | 40.31 | 40.93 | 40.14 | 40.64 | 1,252,691 | +0.48(+1.20%) |
Aug 26, 2021 | 40.20 | 40.42 | 40.02 | 40.16 | 1,185,470 | -0.05(-0.13%) |
Aug 25, 2021 | 40.09 | 40.44 | 39.84 | 40.21 | 1,153,278 | +0.10(+0.24%) |
Aug 24, 2021 | 40.31 | 40.59 | 40.05 | 40.11 | 1,256,346 | -0.09(-0.22%) |
Aug 23, 2021 | 40.23 | 40.27 | 39.98 | 40.20 | 1,344,820 | +0.18(+0.44%) |
Aug 20, 2021 | 40.05 | 40.28 | 39.81 | 40.02 | 1,121,256 | -0.11(-0.26%) |
Aug 19, 2021 | 39.56 | 40.33 | 39.54 | 40.13 | 1,266,483 | +0.46(+1.17%) |
Aug 18, 2021 | 39.85 | 39.85 | 39.39 | 39.66 | 1,628,556 | -0.31(-0.77%) |
Aug 17, 2021 | 39.96 | 40.08 | 39.46 | 39.97 | 1,077,927 | -0.21(-0.52%) |
Aug 16, 2021 | 40.41 | 40.41 | 39.81 | 40.18 | 1,177,262 | -0.22(-0.54%) |
Aug 13, 2021 | 40.80 | 40.91 | 40.31 | 40.40 | 1,079,809 | -0.39(-0.97%) |
Aug 12, 2021 | 41.01 | 41.01 | 40.55 | 40.80 | 696,149 | -0.15(-0.36%) |
Aug 11, 2021 | 40.43 | 41.07 | 40.35 | 40.94 | 1,219,369 | +0.66(+1.63%) |
Aug 10, 2021 | 39.88 | 40.98 | 39.81 | 40.29 | 2,113,851 | +0.58(+1.46%) |
Aug 09, 2021 | 39.33 | 39.88 | 39.15 | 39.71 | 2,572,661 | +0.30(+0.76%) |
Aug 06, 2021 | 38.96 | 39.87 | 38.91 | 39.41 | 1,569,830 | +0.67(+1.72%) |
Aug 05, 2021 | 38.06 | 38.78 | 37.16 | 38.74 | 1,850,722 | +0.77(+2.03%) |
Aug 04, 2021 | 38.58 | 38.58 | 37.82 | 37.97 | 1,464,796 | -0.51(-1.32%) |
Aug 03, 2021 | 38.52 | 38.67 | 38.08 | 38.48 | 930,726 | +0.13(+0.34%) |
Aug 02, 2021 | 38.64 | 38.91 | 38.27 | 38.35 | 1,169,139 | +0.00(+0.00%) |
Jul 30, 2021 | 38.16 | 38.61 | 38.07 | 38.35 | 2,980,098 | +0.28(+0.74%) |
Jul 29, 2021 | 38.16 | 38.66 | 38.03 | 38.07 | 1,486,807 | +0.01(+0.02%) |
Jul 28, 2021 | 38.51 | 38.65 | 37.80 | 38.06 | 1,370,812 | -0.44(-1.14%) |
Jul 27, 2021 | 38.14 | 38.56 | 37.80 | 38.50 | 1,727,721 | +0.28(+0.73%) |
Jul 26, 2021 | 37.96 | 38.22 | 37.79 | 38.22 | 1,536,350 | +0.17(+0.44%) |
Jul 23, 2021 | 38.25 | 38.28 | 37.85 | 38.05 | 1,462,132 | -0.14(-0.37%) |
Jul 22, 2021 | 38.49 | 38.81 | 38.06 | 38.19 | 1,347,725 | -0.27(-0.71%) |
Jul 21, 2021 | 38.47 | 38.89 | 38.26 | 38.46 | 1,437,012 | +0.09(+0.23%) |
Jul 20, 2021 | 37.68 | 38.60 | 37.66 | 38.38 | 1,645,462 | +0.92(+2.46%) |
Jul 19, 2021 | 37.53 | 37.75 | 36.98 | 37.46 | 2,392,756 | -0.51(-1.34%) |
Jul 16, 2021 | 38.65 | 38.74 | 37.90 | 37.96 | 1,141,705 | -0.64(-1.66%) |
Jul 15, 2021 | 38.69 | 39.16 | 38.39 | 38.60 | 1,323,832 | -0.15(-0.38%) |
Jul 14, 2021 | 38.56 | 39.07 | 38.54 | 38.75 | 2,141,465 | +0.02(+0.05%) |
Jul 13, 2021 | 39.01 | 39.48 | 38.53 | 38.74 | 3,525,044 | -0.26(-0.67%) |
Jul 12, 2021 | 38.21 | 39.10 | 37.99 | 39.00 | 2,866,757 | +0.67(+1.74%) |
Jul 09, 2021 | 37.69 | 38.69 | 37.64 | 38.33 | 2,660,422 | +0.98(+2.63%) |
Jul 08, 2021 | 37.11 | 37.60 | 37.03 | 37.35 | 1,259,303 | -0.12(-0.33%) |
Jul 07, 2021 | 37.05 | 37.66 | 36.79 | 37.47 | 2,518,802 | +0.30(+0.80%) |
Jul 06, 2021 | 37.37 | 37.42 | 36.89 | 37.18 | 2,467,604 | -0.31(-0.82%) |
Jul 02, 2021 | 37.45 | 37.57 | 37.02 | 37.48 | 1,739,311 | +0.13(+0.35%) |
Jul 01, 2021 | 37.25 | 37.62 | 37.00 | 37.35 | 2,305,516 | +0.26(+0.71%) |
Jun 30, 2021 | 37.07 | 37.58 | 36.99 | 37.09 | 3,005,498 | +0.00(+0.00%) |
Jun 29, 2021 | 37.60 | 37.65 | 36.98 | 37.09 | 3,966,932 | -0.55(-1.47%) |
Jun 28, 2021 | 37.82 | 37.96 | 37.54 | 37.64 | 2,022,149 | -0.18(-0.49%) |
Jun 25, 2021 | 37.90 | 38.07 | 37.77 | 37.82 | 2,732,054 | -0.17(-0.44%) |
Jun 24, 2021 | 38.32 | 38.39 | 37.89 | 37.99 | 3,457,550 | -0.13(-0.34%) |
Jun 23, 2021 | 38.34 | 38.34 | 37.87 | 38.12 | 3,053,410 | -0.23(-0.59%) |
Jun 22, 2021 | 39.74 | 39.74 | 38.26 | 38.35 | 3,191,638 | -1.40(-3.53%) |
Jun 21, 2021 | 38.83 | 39.83 | 38.83 | 39.75 | 1,485,321 | +0.97(+2.51%) |
Jun 18, 2021 | 39.79 | 39.95 | 38.74 | 38.78 | 3,576,843 | -1.16(-2.90%) |
Jun 17, 2021 | 39.66 | 40.07 | 39.50 | 39.94 | 1,973,120 | +0.18(+0.46%) |
Jun 16, 2021 | 40.27 | 40.28 | 39.59 | 39.75 | 2,166,514 | -0.53(-1.31%) |
Jun 15, 2021 | 40.21 | 40.37 | 40.00 | 40.28 | 1,669,528 | +0.02(+0.04%) |
Jun 14, 2021 | 40.10 | 40.46 | 39.90 | 40.26 | 1,871,775 | +0.24(+0.61%) |
Jun 11, 2021 | 40.11 | 40.17 | 39.58 | 40.02 | 3,522,922 | -0.10(-0.26%) |
Jun 10, 2021 | 40.66 | 40.84 | 39.79 | 40.12 | 3,725,216 | -0.54(-1.32%) |
Jun 09, 2021 | 40.52 | 40.93 | 40.28 | 40.66 | 1,848,202 | +0.31(+0.77%) |
Jun 08, 2021 | 39.55 | 40.58 | 39.54 | 40.35 | 2,123,784 | +0.81(+2.06%) |
Jun 07, 2021 | 39.52 | 39.98 | 39.47 | 39.53 | 2,343,298 | +0.04(+0.11%) |
Jun 04, 2021 | 39.56 | 39.61 | 39.13 | 39.49 | 1,954,289 | +0.11(+0.29%) |
Jun 03, 2021 | 38.94 | 39.46 | 38.59 | 39.38 | 2,317,311 | +0.22(+0.57%) |
Jun 02, 2021 | 38.39 | 39.73 | 38.17 | 39.15 | 4,719,239 | +0.95(+2.49%) |