Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.23 | 45.29 | 43.92 | 44.36 | 6,972,448 | -0.91(-2.01%) |
Aug 30, 2021 | 45.92 | 45.97 | 45.00 | 45.27 | 3,469,912 | -0.23(-0.51%) |
Aug 27, 2021 | 43.90 | 45.75 | 43.90 | 45.50 | 5,598,928 | +1.47(+3.34%) |
Aug 26, 2021 | 43.53 | 44.72 | 43.42 | 44.03 | 6,916,314 | +0.52(+1.20%) |
Aug 25, 2021 | 43.71 | 44.18 | 43.36 | 43.51 | 5,454,783 | -0.09(-0.21%) |
Aug 24, 2021 | 42.74 | 43.95 | 42.70 | 43.60 | 5,570,090 | +1.17(+2.76%) |
Aug 23, 2021 | 42.16 | 42.87 | 41.76 | 42.43 | 4,308,757 | +0.93(+2.24%) |
Aug 20, 2021 | 41.08 | 42.02 | 41.08 | 41.50 | 5,450,662 | +0.52(+1.27%) |
Aug 19, 2021 | 41.25 | 41.80 | 40.85 | 40.98 | 7,145,681 | -0.77(-1.84%) |
Aug 18, 2021 | 41.69 | 42.93 | 41.41 | 41.75 | 6,435,012 | -0.25(-0.60%) |
Aug 17, 2021 | 42.98 | 42.98 | 41.35 | 42.00 | 5,589,317 | -1.41(-3.25%) |
Aug 16, 2021 | 43.20 | 43.48 | 42.63 | 43.41 | 4,012,373 | -0.04(-0.09%) |
Aug 13, 2021 | 43.26 | 43.53 | 42.86 | 43.45 | 6,034,411 | +0.05(+0.12%) |
Aug 12, 2021 | 44.50 | 44.50 | 43.23 | 43.40 | 7,309,025 | -1.39(-3.10%) |
Aug 11, 2021 | 44.31 | 44.84 | 43.86 | 44.79 | 3,936,789 | +0.40(+0.90%) |
Aug 10, 2021 | 45.42 | 45.50 | 44.13 | 44.39 | 5,631,626 | -1.02(-2.25%) |
Aug 09, 2021 | 45.34 | 45.58 | 44.57 | 45.41 | 4,750,908 | +0.13(+0.29%) |
Aug 06, 2021 | 45.23 | 45.60 | 44.49 | 45.28 | 6,067,453 | +0.44(+0.98%) |
Aug 05, 2021 | 45.82 | 46.01 | 44.34 | 44.84 | 10,213,922 | -0.83(-1.82%) |
Aug 04, 2021 | 45.25 | 46.29 | 45.25 | 45.67 | 7,842,842 | +0.29(+0.64%) |
Aug 03, 2021 | 43.87 | 45.42 | 43.65 | 45.38 | 13,182,794 | +1.74(+3.99%) |
Aug 02, 2021 | 42.93 | 45.18 | 42.29 | 43.64 | 17,475,568 | +4.61(+11.81%) |
Jul 30, 2021 | 38.00 | 39.47 | 38.00 | 39.03 | 7,539,991 | +0.42(+1.09%) |
Jul 29, 2021 | 37.47 | 38.89 | 37.41 | 38.61 | 7,262,381 | +1.55(+4.18%) |
Jul 28, 2021 | 36.08 | 37.37 | 35.97 | 37.06 | 5,288,085 | +1.24(+3.46%) |
Jul 27, 2021 | 36.31 | 36.46 | 34.81 | 35.82 | 4,434,379 | -0.87(-2.37%) |
Jul 26, 2021 | 36.00 | 36.76 | 35.99 | 36.69 | 3,782,252 | +0.34(+0.94%) |
Jul 23, 2021 | 36.30 | 36.45 | 35.55 | 36.35 | 3,666,674 | +0.48(+1.34%) |
Jul 22, 2021 | 36.39 | 36.59 | 35.77 | 35.87 | 3,397,249 | -1.00(-2.71%) |
Jul 21, 2021 | 35.92 | 37.03 | 35.86 | 36.87 | 7,058,608 | +1.36(+3.83%) |
Jul 20, 2021 | 34.88 | 35.94 | 34.37 | 35.51 | 7,288,998 | +0.72(+2.07%) |
Jul 19, 2021 | 34.23 | 35.05 | 34.01 | 34.79 | 5,577,537 | -0.36(-1.02%) |
Jul 16, 2021 | 36.79 | 36.79 | 35.05 | 35.15 | 5,537,719 | -1.15(-3.17%) |
Jul 15, 2021 | 37.35 | 37.47 | 35.66 | 36.30 | 7,194,186 | -1.36(-3.61%) |
Jul 14, 2021 | 38.42 | 39.10 | 37.60 | 37.66 | 3,711,632 | -0.26(-0.69%) |
Jul 13, 2021 | 38.31 | 38.36 | 37.85 | 37.92 | 2,840,787 | -0.52(-1.35%) |
Jul 12, 2021 | 37.89 | 38.46 | 37.66 | 38.44 | 4,250,225 | +0.69(+1.83%) |
Jul 09, 2021 | 37.11 | 37.85 | 36.56 | 37.75 | 2,892,447 | +1.03(+2.81%) |
Jul 08, 2021 | 35.98 | 37.07 | 35.59 | 36.72 | 5,265,911 | -0.35(-0.94%) |
Jul 07, 2021 | 38.56 | 38.56 | 36.97 | 37.07 | 3,655,528 | -1.16(-3.03%) |
Jul 06, 2021 | 38.42 | 38.66 | 37.65 | 38.23 | 4,612,578 | -0.17(-0.44%) |
Jul 02, 2021 | 38.27 | 38.46 | 37.96 | 38.40 | 3,410,073 | +0.49(+1.29%) |
Jul 01, 2021 | 38.40 | 38.66 | 37.77 | 37.91 | 3,678,545 | -0.37(-0.97%) |
Jun 30, 2021 | 38.70 | 38.74 | 37.95 | 38.28 | 4,814,225 | -0.48(-1.24%) |
Jun 29, 2021 | 38.65 | 38.96 | 38.44 | 38.76 | 3,879,618 | +0.10(+0.26%) |
Jun 28, 2021 | 37.86 | 38.76 | 37.63 | 38.66 | 3,916,303 | +1.15(+3.07%) |
Jun 25, 2021 | 38.00 | 38.20 | 37.18 | 37.51 | 8,988,114 | -0.25(-0.66%) |
Jun 24, 2021 | 37.14 | 37.84 | 37.14 | 37.76 | 3,462,800 | +0.86(+2.33%) |
Jun 23, 2021 | 36.81 | 37.33 | 36.70 | 36.90 | 4,975,619 | +0.06(+0.16%) |
Jun 22, 2021 | 36.43 | 36.91 | 35.99 | 36.84 | 5,223,270 | +0.35(+0.96%) |
Jun 21, 2021 | 35.92 | 36.74 | 35.74 | 36.49 | 5,839,652 | +0.71(+1.98%) |
Jun 18, 2021 | 36.35 | 36.47 | 35.17 | 35.78 | 8,732,060 | -1.22(-3.30%) |
Jun 17, 2021 | 37.16 | 37.55 | 36.16 | 37.00 | 4,237,868 | -0.29(-0.78%) |
Jun 16, 2021 | 37.56 | 37.91 | 36.88 | 37.29 | 4,949,244 | -0.15(-0.40%) |
Jun 15, 2021 | 38.05 | 38.52 | 37.40 | 37.44 | 5,318,180 | -0.88(-2.30%) |
Jun 14, 2021 | 37.86 | 38.58 | 37.47 | 38.32 | 8,941,861 | +0.54(+1.43%) |
Jun 11, 2021 | 38.11 | 38.28 | 37.49 | 37.78 | 4,232,073 | +0.01(+0.03%) |
Jun 10, 2021 | 37.28 | 38.26 | 37.22 | 37.77 | 6,965,300 | +0.53(+1.42%) |
Jun 09, 2021 | 37.80 | 37.84 | 37.21 | 37.24 | 4,355,123 | -0.35(-0.93%) |
Jun 08, 2021 | 38.34 | 38.49 | 37.05 | 37.59 | 3,971,978 | -0.38(-1.00%) |
Jun 07, 2021 | 38.16 | 38.20 | 37.63 | 37.97 | 3,492,125 | -0.24(-0.63%) |
Jun 04, 2021 | 38.17 | 38.52 | 37.96 | 38.21 | 5,550,121 | +0.47(+1.25%) |
Jun 03, 2021 | 38.69 | 38.97 | 37.68 | 37.74 | 5,371,449 | -1.65(-4.19%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.23 | 39.39 | 3,817,586 | -0.52(-1.30%) |