Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.61 | 43.75 | 42.98 | 43.36 | 9,110,036 | -0.16(-0.37%) |
Aug 30, 2021 | 42.88 | 43.91 | 42.76 | 43.52 | 6,174,296 | +0.67(+1.56%) |
Aug 27, 2021 | 42.57 | 42.99 | 42.32 | 42.85 | 3,929,175 | +0.30(+0.71%) |
Aug 26, 2021 | 43.11 | 43.14 | 42.44 | 42.55 | 7,812,079 | -0.59(-1.38%) |
Aug 25, 2021 | 43.10 | 43.63 | 42.90 | 43.14 | 5,698,224 | +0.05(+0.11%) |
Aug 24, 2021 | 44.05 | 44.20 | 42.98 | 43.10 | 7,407,151 | -0.93(-2.12%) |
Aug 23, 2021 | 44.27 | 44.44 | 43.63 | 44.03 | 6,159,810 | -0.19(-0.43%) |
Aug 20, 2021 | 43.29 | 44.28 | 43.06 | 44.22 | 7,097,547 | +0.95(+2.20%) |
Aug 19, 2021 | 43.42 | 44.12 | 43.01 | 43.27 | 12,617,038 | -0.31(-0.71%) |
Aug 18, 2021 | 42.62 | 43.70 | 42.57 | 43.58 | 12,500,744 | +0.77(+1.80%) |
Aug 17, 2021 | 41.21 | 42.94 | 41.14 | 42.80 | 14,866,159 | +1.87(+4.58%) |
Aug 16, 2021 | 40.37 | 40.99 | 40.21 | 40.93 | 5,793,774 | +0.60(+1.50%) |
Aug 13, 2021 | 40.21 | 40.49 | 40.04 | 40.33 | 3,808,115 | +0.16(+0.40%) |
Aug 12, 2021 | 40.43 | 40.50 | 40.06 | 40.17 | 4,557,311 | -0.14(-0.35%) |
Aug 11, 2021 | 40.04 | 40.47 | 39.91 | 40.31 | 5,876,219 | +0.21(+0.51%) |
Aug 10, 2021 | 39.71 | 40.51 | 39.57 | 40.10 | 5,959,279 | +0.47(+1.18%) |
Aug 09, 2021 | 39.23 | 39.75 | 39.12 | 39.63 | 4,811,281 | +0.50(+1.27%) |
Aug 06, 2021 | 39.31 | 39.54 | 38.96 | 39.14 | 4,521,020 | -0.11(-0.29%) |
Aug 05, 2021 | 39.51 | 39.76 | 39.20 | 39.25 | 4,529,293 | -0.05(-0.12%) |
Aug 04, 2021 | 39.84 | 40.06 | 39.17 | 39.30 | 5,722,303 | -0.66(-1.64%) |
Aug 03, 2021 | 38.39 | 40.07 | 38.27 | 39.95 | 10,989,491 | +1.51(+3.93%) |
Aug 02, 2021 | 38.20 | 38.56 | 37.71 | 38.44 | 5,583,290 | +0.29(+0.76%) |
Jul 30, 2021 | 38.25 | 39.32 | 38.07 | 38.15 | 10,140,175 | -0.02(-0.05%) |
Jul 29, 2021 | 37.76 | 38.45 | 37.54 | 38.17 | 5,293,844 | +0.65(+1.72%) |
Jul 28, 2021 | 37.50 | 37.66 | 37.25 | 37.52 | 4,157,599 | +0.00(+0.00%) |
Jul 27, 2021 | 37.21 | 37.59 | 37.00 | 37.52 | 4,287,960 | +0.22(+0.60%) |
Jul 26, 2021 | 37.44 | 37.88 | 37.25 | 37.30 | 5,201,415 | -0.09(-0.25%) |
Jul 23, 2021 | 37.25 | 37.41 | 36.96 | 37.39 | 5,253,646 | +0.15(+0.40%) |
Jul 22, 2021 | 37.50 | 37.51 | 36.90 | 37.24 | 6,959,427 | -0.36(-0.95%) |
Jul 21, 2021 | 38.11 | 38.17 | 37.51 | 37.60 | 5,984,466 | -0.43(-1.13%) |
Jul 20, 2021 | 38.44 | 38.90 | 37.70 | 38.03 | 10,641,024 | -0.47(-1.22%) |
Jul 19, 2021 | 36.93 | 38.61 | 36.79 | 38.50 | 14,876,247 | +1.60(+4.34%) |
Jul 16, 2021 | 36.46 | 37.18 | 36.37 | 36.90 | 8,674,636 | +0.49(+1.34%) |
Jul 15, 2021 | 35.99 | 36.58 | 35.99 | 36.41 | 12,432,390 | +0.49(+1.36%) |
Jul 14, 2021 | 35.66 | 36.18 | 35.55 | 35.92 | 7,806,575 | +0.23(+0.66%) |
Jul 13, 2021 | 35.90 | 36.18 | 35.48 | 35.69 | 4,882,490 | -0.23(-0.63%) |
Jul 12, 2021 | 35.84 | 36.13 | 35.72 | 35.91 | 4,685,520 | +0.04(+0.10%) |
Jul 09, 2021 | 35.67 | 36.04 | 35.48 | 35.87 | 5,369,575 | +0.37(+1.03%) |
Jul 08, 2021 | 35.34 | 35.78 | 35.10 | 35.51 | 6,087,027 | +0.22(+0.64%) |
Jul 07, 2021 | 35.07 | 35.60 | 34.93 | 35.28 | 5,097,132 | +0.22(+0.61%) |
Jul 06, 2021 | 35.76 | 35.76 | 35.02 | 35.07 | 9,771,666 | -0.90(-2.50%) |
Jul 02, 2021 | 35.86 | 36.37 | 35.86 | 35.97 | 6,452,989 | +0.23(+0.63%) |
Jul 01, 2021 | 35.82 | 36.12 | 35.57 | 35.74 | 5,962,290 | -0.17(-0.47%) |
Jun 30, 2021 | 36.47 | 36.61 | 35.78 | 35.91 | 9,660,400 | -0.51(-1.39%) |
Jun 29, 2021 | 36.89 | 37.23 | 36.35 | 36.42 | 5,947,396 | -0.48(-1.30%) |
Jun 28, 2021 | 36.62 | 36.95 | 36.50 | 36.90 | 6,336,237 | +0.14(+0.38%) |
Jun 25, 2021 | 36.70 | 36.96 | 36.61 | 36.76 | 6,326,032 | +0.06(+0.15%) |
Jun 24, 2021 | 36.71 | 36.98 | 36.46 | 36.70 | 5,388,176 | -0.04(-0.10%) |
Jun 23, 2021 | 37.32 | 37.34 | 36.73 | 36.74 | 6,154,597 | -0.60(-1.61%) |
Jun 22, 2021 | 36.94 | 37.57 | 36.79 | 37.34 | 10,227,400 | +0.23(+0.63%) |
Jun 21, 2021 | 36.55 | 37.27 | 36.12 | 37.10 | 11,563,245 | +0.78(+2.14%) |
Jun 18, 2021 | 36.42 | 36.75 | 35.79 | 36.32 | 17,293,362 | -0.40(-1.10%) |
Jun 17, 2021 | 35.22 | 37.14 | 34.47 | 36.73 | 23,712,724 | +1.53(+4.34%) |
Jun 16, 2021 | 35.38 | 35.60 | 35.08 | 35.20 | 11,877,310 | -0.30(-0.85%) |
Jun 15, 2021 | 36.00 | 36.00 | 35.23 | 35.50 | 11,371,766 | -0.50(-1.38%) |
Jun 14, 2021 | 36.44 | 36.44 | 35.66 | 36.00 | 6,233,429 | -0.29(-0.80%) |
Jun 11, 2021 | 36.42 | 36.42 | 36.04 | 36.29 | 5,371,086 | -0.07(-0.21%) |
Jun 10, 2021 | 36.07 | 36.75 | 35.84 | 36.36 | 6,799,293 | +0.48(+1.33%) |
Jun 09, 2021 | 36.37 | 36.37 | 35.82 | 35.88 | 7,899,318 | -0.57(-1.57%) |
Jun 08, 2021 | 36.56 | 37.08 | 36.40 | 36.46 | 7,066,709 | -0.08(-0.21%) |
Jun 07, 2021 | 36.28 | 36.61 | 36.15 | 36.53 | 6,097,160 | +0.34(+0.93%) |
Jun 04, 2021 | 36.07 | 36.34 | 35.67 | 36.19 | 8,312,738 | +0.11(+0.31%) |
Jun 03, 2021 | 35.56 | 36.16 | 35.53 | 36.08 | 8,467,986 | +0.51(+1.42%) |
Jun 02, 2021 | 34.95 | 35.58 | 34.69 | 35.57 | 8,218,354 | +0.63(+1.80%) |