Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.98 | 43.77 | 41.56 | 43.60 | 2,792,751 | +0.86(+2.00%) |
Aug 30, 2021 | 41.92 | 42.84 | 41.17 | 42.74 | 1,676,101 | +1.19(+2.87%) |
Aug 27, 2021 | 42.31 | 42.35 | 40.99 | 41.55 | 1,440,439 | -0.55(-1.31%) |
Aug 26, 2021 | 41.23 | 42.25 | 40.38 | 42.10 | 1,740,395 | +0.65(+1.57%) |
Aug 25, 2021 | 41.86 | 42.44 | 40.23 | 41.45 | 4,971,876 | +2.44(+6.26%) |
Aug 24, 2021 | 38.05 | 39.41 | 37.91 | 39.01 | 2,142,103 | +1.26(+3.34%) |
Aug 23, 2021 | 36.95 | 38.01 | 36.73 | 37.75 | 2,357,340 | +1.23(+3.37%) |
Aug 20, 2021 | 34.69 | 36.73 | 34.69 | 36.52 | 1,737,714 | +2.02(+5.85%) |
Aug 19, 2021 | 34.71 | 35.66 | 34.27 | 34.50 | 1,189,928 | -0.65(-1.85%) |
Aug 18, 2021 | 35.45 | 36.28 | 35.08 | 35.15 | 998,081 | -0.22(-0.61%) |
Aug 17, 2021 | 36.19 | 36.26 | 34.59 | 35.37 | 1,775,514 | -1.41(-3.83%) |
Aug 16, 2021 | 36.27 | 36.82 | 35.53 | 36.77 | 1,102,397 | +0.44(+1.22%) |
Aug 13, 2021 | 36.84 | 37.64 | 35.98 | 36.33 | 1,194,505 | -0.66(-1.78%) |
Aug 12, 2021 | 36.55 | 37.75 | 36.32 | 36.99 | 3,266,123 | +0.42(+1.16%) |
Aug 11, 2021 | 35.50 | 36.82 | 34.98 | 36.57 | 2,038,376 | +1.31(+3.71%) |
Aug 10, 2021 | 33.37 | 35.88 | 33.04 | 35.26 | 1,947,307 | +1.81(+5.42%) |
Aug 09, 2021 | 34.45 | 34.60 | 33.29 | 33.45 | 2,067,764 | -1.27(-3.66%) |
Aug 06, 2021 | 34.56 | 35.14 | 34.13 | 34.72 | 1,119,448 | +0.50(+1.47%) |
Aug 05, 2021 | 34.23 | 35.10 | 33.82 | 34.21 | 1,273,772 | +0.03(+0.09%) |
Aug 04, 2021 | 36.05 | 36.20 | 33.98 | 34.18 | 2,202,334 | -1.91(-5.29%) |
Aug 03, 2021 | 36.42 | 36.62 | 35.26 | 36.09 | 953,201 | -0.11(-0.30%) |
Aug 02, 2021 | 36.59 | 37.47 | 36.08 | 36.20 | 1,546,424 | -0.29(-0.78%) |
Jul 30, 2021 | 35.97 | 36.88 | 35.97 | 36.49 | 1,309,599 | -0.13(-0.35%) |
Jul 29, 2021 | 36.19 | 36.75 | 35.78 | 36.62 | 1,084,720 | +0.86(+2.40%) |
Jul 28, 2021 | 35.41 | 36.56 | 35.12 | 35.76 | 1,383,056 | +0.33(+0.92%) |
Jul 27, 2021 | 35.94 | 35.95 | 34.06 | 35.43 | 2,806,302 | -0.75(-2.07%) |
Jul 26, 2021 | 36.70 | 37.44 | 35.99 | 36.18 | 786,274 | -0.48(-1.32%) |
Jul 23, 2021 | 36.37 | 37.20 | 36.18 | 36.67 | 1,128,585 | +0.17(+0.46%) |
Jul 22, 2021 | 37.63 | 37.71 | 36.24 | 36.50 | 1,337,452 | -1.12(-2.98%) |
Jul 21, 2021 | 36.58 | 37.89 | 36.58 | 37.62 | 1,852,177 | +1.28(+3.52%) |
Jul 20, 2021 | 35.73 | 36.97 | 34.67 | 36.34 | 2,777,838 | +1.57(+4.50%) |
Jul 19, 2021 | 34.47 | 35.78 | 34.05 | 34.77 | 2,462,283 | -0.43(-1.23%) |
Jul 16, 2021 | 36.43 | 37.00 | 34.34 | 35.21 | 3,848,494 | -1.03(-2.85%) |
Jul 15, 2021 | 37.72 | 37.80 | 35.01 | 36.24 | 4,724,454 | -1.62(-4.27%) |
Jul 14, 2021 | 38.01 | 38.80 | 37.53 | 37.86 | 1,893,210 | -0.13(-0.34%) |
Jul 13, 2021 | 38.39 | 38.88 | 37.69 | 37.99 | 4,716,451 | -1.83(-4.60%) |
Jul 12, 2021 | 39.44 | 40.04 | 38.80 | 39.82 | 1,401,059 | +0.40(+1.02%) |
Jul 09, 2021 | 38.63 | 39.63 | 38.17 | 39.41 | 1,938,009 | +0.63(+1.63%) |
Jul 08, 2021 | 37.95 | 39.27 | 37.31 | 38.78 | 1,863,026 | -0.95(-2.38%) |
Jul 07, 2021 | 39.69 | 40.11 | 38.48 | 39.73 | 1,682,205 | -0.13(-0.32%) |
Jul 06, 2021 | 41.35 | 41.47 | 38.61 | 39.86 | 1,855,458 | -1.25(-3.04%) |
Jul 02, 2021 | 40.87 | 41.16 | 40.33 | 41.11 | 867,084 | +0.21(+0.51%) |
Jul 01, 2021 | 41.23 | 41.62 | 40.69 | 40.90 | 1,365,904 | +0.29(+0.70%) |
Jun 30, 2021 | 39.60 | 41.72 | 39.53 | 40.61 | 2,216,327 | +0.82(+2.05%) |
Jun 29, 2021 | 40.09 | 40.66 | 39.75 | 39.80 | 2,397,522 | -0.02(-0.05%) |
Jun 28, 2021 | 41.77 | 41.98 | 39.79 | 39.82 | 1,973,581 | -1.95(-4.67%) |
Jun 25, 2021 | 41.86 | 42.10 | 41.47 | 41.77 | 4,459,091 | +0.08(+0.19%) |
Jun 24, 2021 | 41.10 | 42.06 | 40.80 | 41.69 | 1,800,909 | +0.62(+1.51%) |
Jun 23, 2021 | 40.08 | 41.22 | 39.41 | 41.07 | 2,021,196 | +1.07(+2.68%) |
Jun 22, 2021 | 39.54 | 40.24 | 39.39 | 39.99 | 1,912,073 | +0.67(+1.70%) |
Jun 21, 2021 | 37.96 | 39.43 | 37.96 | 39.32 | 2,379,324 | +1.48(+3.90%) |
Jun 18, 2021 | 36.89 | 38.38 | 36.78 | 37.85 | 2,657,535 | +0.65(+1.75%) |
Jun 17, 2021 | 38.17 | 38.82 | 36.69 | 37.20 | 2,311,408 | -1.17(-3.05%) |
Jun 16, 2021 | 38.46 | 39.08 | 37.06 | 38.37 | 2,688,982 | -0.40(-1.04%) |
Jun 15, 2021 | 40.74 | 40.83 | 37.97 | 38.77 | 2,952,387 | -2.28(-5.57%) |
Jun 14, 2021 | 41.21 | 41.35 | 39.98 | 41.06 | 1,788,893 | -0.02(-0.05%) |
Jun 11, 2021 | 39.81 | 41.11 | 39.59 | 41.08 | 2,828,184 | +1.65(+4.20%) |
Jun 10, 2021 | 39.27 | 40.41 | 38.82 | 39.42 | 3,108,228 | +0.13(+0.33%) |
Jun 09, 2021 | 39.08 | 40.35 | 38.76 | 39.29 | 2,770,153 | +0.25(+0.63%) |
Jun 08, 2021 | 39.64 | 39.87 | 36.79 | 39.05 | 5,347,844 | +1.84(+4.95%) |
Jun 07, 2021 | 37.47 | 37.76 | 36.45 | 37.21 | 3,445,149 | +0.65(+1.78%) |
Jun 04, 2021 | 36.69 | 36.78 | 35.51 | 36.56 | 1,591,997 | +0.35(+0.98%) |
Jun 03, 2021 | 36.19 | 36.97 | 35.47 | 36.20 | 1,584,115 | -0.30(-0.81%) |
Jun 02, 2021 | 37.19 | 37.33 | 36.01 | 36.50 | 1,651,765 | -0.19(-0.51%) |