Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.51 | 37.83 | 37.26 | 37.41 | 1,189,916 | -0.13(-0.35%) |
Aug 30, 2021 | 36.67 | 37.73 | 36.18 | 37.54 | 1,202,650 | +1.42(+3.93%) |
Aug 27, 2021 | 36.02 | 36.89 | 35.57 | 36.12 | 1,850,661 | -0.24(-0.66%) |
Aug 26, 2021 | 39.32 | 39.32 | 36.24 | 36.36 | 2,142,323 | -3.64(-9.10%) |
Aug 25, 2021 | 40.20 | 40.36 | 39.69 | 40.00 | 1,186,432 | -0.10(-0.25%) |
Aug 24, 2021 | 40.36 | 40.99 | 39.91 | 40.10 | 737,434 | -0.25(-0.62%) |
Aug 23, 2021 | 40.43 | 40.50 | 40.01 | 40.35 | 744,320 | +0.04(+0.10%) |
Aug 20, 2021 | 40.00 | 40.38 | 39.88 | 40.31 | 970,902 | +0.21(+0.52%) |
Aug 19, 2021 | 39.89 | 40.49 | 39.68 | 40.10 | 741,487 | +0.11(+0.28%) |
Aug 18, 2021 | 41.77 | 41.84 | 39.97 | 39.99 | 610,383 | -1.74(-4.17%) |
Aug 17, 2021 | 42.00 | 42.00 | 41.52 | 41.73 | 603,437 | +0.00(+0.00%) |
Aug 16, 2021 | 41.52 | 42.13 | 41.52 | 41.73 | 292,468 | -0.09(-0.22%) |
Aug 13, 2021 | 41.50 | 41.97 | 41.29 | 41.82 | 249,153 | +0.43(+1.04%) |
Aug 12, 2021 | 41.89 | 41.95 | 41.31 | 41.39 | 285,811 | -0.46(-1.10%) |
Aug 11, 2021 | 41.51 | 42.09 | 41.31 | 41.85 | 518,539 | +0.38(+0.92%) |
Aug 10, 2021 | 40.96 | 41.49 | 40.83 | 41.47 | 449,380 | +0.41(+1.00%) |
Aug 09, 2021 | 40.14 | 41.15 | 40.09 | 41.06 | 870,212 | +1.01(+2.52%) |
Aug 06, 2021 | 39.94 | 40.32 | 39.58 | 40.05 | 546,963 | +0.09(+0.23%) |
Aug 05, 2021 | 39.62 | 40.13 | 39.59 | 39.96 | 592,690 | +0.34(+0.86%) |
Aug 04, 2021 | 40.40 | 40.40 | 39.45 | 39.62 | 428,393 | -0.78(-1.93%) |
Aug 03, 2021 | 39.91 | 40.62 | 39.81 | 40.40 | 423,230 | +0.41(+1.03%) |
Aug 02, 2021 | 40.03 | 40.25 | 39.82 | 39.99 | 442,815 | +0.08(+0.20%) |
Jul 30, 2021 | 39.88 | 40.23 | 39.82 | 39.91 | 432,670 | -0.03(-0.08%) |
Jul 29, 2021 | 39.94 | 40.34 | 39.89 | 39.94 | 335,609 | +0.12(+0.30%) |
Jul 28, 2021 | 39.78 | 39.98 | 39.37 | 39.82 | 506,341 | -0.02(-0.05%) |
Jul 27, 2021 | 39.86 | 40.08 | 39.68 | 39.84 | 329,135 | +0.03(+0.08%) |
Jul 26, 2021 | 39.89 | 40.25 | 39.73 | 39.81 | 312,295 | +0.00(+0.00%) |
Jul 23, 2021 | 39.26 | 39.96 | 39.09 | 39.81 | 509,721 | +0.52(+1.32%) |
Jul 22, 2021 | 39.68 | 39.85 | 39.14 | 39.29 | 500,201 | -0.54(-1.36%) |
Jul 21, 2021 | 40.15 | 40.24 | 39.76 | 39.83 | 523,138 | -0.22(-0.55%) |
Jul 20, 2021 | 40.60 | 40.96 | 40.00 | 40.05 | 615,194 | -0.42(-1.04%) |
Jul 19, 2021 | 39.40 | 40.53 | 38.99 | 40.47 | 734,723 | +0.82(+2.07%) |
Jul 16, 2021 | 39.84 | 40.06 | 39.59 | 39.65 | 504,096 | -0.01(-0.03%) |
Jul 15, 2021 | 39.54 | 40.04 | 39.27 | 39.66 | 601,589 | +0.19(+0.48%) |
Jul 14, 2021 | 39.20 | 39.77 | 38.90 | 39.47 | 709,407 | +0.31(+0.79%) |
Jul 13, 2021 | 39.60 | 39.83 | 39.09 | 39.16 | 684,174 | -0.62(-1.56%) |
Jul 12, 2021 | 39.91 | 40.41 | 39.51 | 39.78 | 459,325 | -0.25(-0.62%) |
Jul 09, 2021 | 40.05 | 40.59 | 40.00 | 40.03 | 429,405 | +0.16(+0.40%) |
Jul 08, 2021 | 39.34 | 40.07 | 38.94 | 39.87 | 725,922 | +0.38(+0.96%) |
Jul 07, 2021 | 39.26 | 40.02 | 39.14 | 39.49 | 609,859 | +0.11(+0.28%) |
Jul 06, 2021 | 39.74 | 39.74 | 38.93 | 39.38 | 667,934 | -0.47(-1.18%) |
Jul 02, 2021 | 40.25 | 40.31 | 39.82 | 39.85 | 534,850 | -0.23(-0.57%) |
Jul 01, 2021 | 40.04 | 40.35 | 39.86 | 40.08 | 518,741 | -0.04(-0.10%) |
Jun 30, 2021 | 40.05 | 40.40 | 39.99 | 40.12 | 750,184 | +0.08(+0.20%) |
Jun 29, 2021 | 40.67 | 40.74 | 40.00 | 40.04 | 432,625 | -0.56(-1.38%) |
Jun 28, 2021 | 40.54 | 41.00 | 40.33 | 40.60 | 815,481 | +0.03(+0.07%) |
Jun 25, 2021 | 39.89 | 40.73 | 39.77 | 40.57 | 1,324,256 | +0.56(+1.40%) |
Jun 24, 2021 | 40.06 | 40.13 | 39.65 | 40.01 | 442,269 | +0.15(+0.38%) |
Jun 23, 2021 | 39.90 | 40.04 | 39.61 | 39.86 | 536,139 | -0.09(-0.23%) |
Jun 22, 2021 | 40.30 | 40.45 | 39.92 | 39.95 | 513,527 | -0.48(-1.19%) |
Jun 21, 2021 | 40.58 | 40.72 | 40.16 | 40.43 | 522,110 | +0.11(+0.27%) |
Jun 18, 2021 | 41.51 | 41.52 | 40.08 | 40.32 | 964,171 | -1.20(-2.89%) |
Jun 17, 2021 | 41.32 | 41.60 | 41.02 | 41.52 | 616,941 | +0.09(+0.22%) |
Jun 16, 2021 | 41.63 | 41.66 | 41.09 | 41.43 | 755,391 | -0.12(-0.29%) |
Jun 15, 2021 | 41.62 | 41.68 | 41.29 | 41.55 | 546,923 | -0.03(-0.07%) |
Jun 14, 2021 | 41.48 | 41.67 | 41.02 | 41.58 | 610,320 | -0.06(-0.14%) |
Jun 11, 2021 | 41.31 | 41.85 | 41.04 | 41.64 | 646,686 | +0.35(+0.85%) |
Jun 10, 2021 | 40.84 | 41.35 | 40.67 | 41.29 | 615,509 | +0.51(+1.25%) |
Jun 09, 2021 | 40.85 | 41.23 | 40.33 | 40.78 | 1,018,281 | -0.30(-0.73%) |
Jun 08, 2021 | 40.73 | 41.13 | 40.55 | 41.08 | 600,385 | +0.28(+0.69%) |
Jun 07, 2021 | 40.66 | 41.18 | 40.42 | 40.80 | 651,821 | +0.18(+0.44%) |
Jun 04, 2021 | 40.61 | 40.81 | 40.31 | 40.62 | 334,264 | +0.08(+0.20%) |
Jun 03, 2021 | 41.01 | 41.14 | 40.45 | 40.54 | 387,820 | -0.47(-1.15%) |
Jun 02, 2021 | 40.64 | 41.19 | 40.48 | 41.01 | 678,319 | +0.55(+1.36%) |