Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.88 | 44.02 | 43.06 | 43.31 | 3,573,333 | -0.70(-1.59%) |
Aug 30, 2021 | 44.41 | 44.58 | 43.99 | 44.01 | 1,023,914 | -0.02(-0.04%) |
Aug 27, 2021 | 43.18 | 44.36 | 43.18 | 44.03 | 1,979,579 | +0.78(+1.79%) |
Aug 26, 2021 | 43.84 | 43.98 | 42.82 | 43.25 | 2,053,742 | -0.37(-0.84%) |
Aug 25, 2021 | 42.62 | 44.01 | 42.50 | 43.62 | 1,650,149 | +1.14(+2.69%) |
Aug 24, 2021 | 41.91 | 42.91 | 41.77 | 42.48 | 1,160,461 | +0.65(+1.55%) |
Aug 23, 2021 | 41.69 | 42.08 | 41.48 | 41.83 | 1,008,798 | +0.56(+1.36%) |
Aug 20, 2021 | 40.97 | 41.34 | 40.74 | 41.27 | 1,173,431 | +0.17(+0.42%) |
Aug 19, 2021 | 40.94 | 41.85 | 40.45 | 41.09 | 1,875,742 | -0.68(-1.62%) |
Aug 18, 2021 | 41.36 | 42.37 | 41.19 | 41.77 | 1,398,009 | +0.05(+0.12%) |
Aug 17, 2021 | 41.84 | 42.80 | 41.13 | 41.72 | 2,896,249 | -0.71(-1.67%) |
Aug 16, 2021 | 42.15 | 42.60 | 41.82 | 42.43 | 1,158,304 | +0.00(+0.00%) |
Aug 13, 2021 | 42.00 | 42.45 | 41.68 | 42.43 | 840,675 | +0.15(+0.34%) |
Aug 12, 2021 | 42.28 | 43.40 | 41.53 | 42.28 | 1,773,047 | -0.10(-0.23%) |
Aug 11, 2021 | 41.47 | 42.42 | 41.01 | 42.38 | 1,100,070 | +1.00(+2.41%) |
Aug 10, 2021 | 41.76 | 42.00 | 41.28 | 41.38 | 1,173,762 | +0.12(+0.28%) |
Aug 09, 2021 | 40.90 | 41.65 | 40.67 | 41.27 | 1,111,979 | +0.41(+0.99%) |
Aug 06, 2021 | 41.55 | 42.08 | 40.83 | 40.86 | 1,411,327 | -0.50(-1.22%) |
Aug 05, 2021 | 41.35 | 41.97 | 40.62 | 41.36 | 1,078,450 | +0.43(+1.04%) |
Aug 04, 2021 | 41.09 | 41.46 | 40.40 | 40.94 | 1,859,878 | -0.26(-0.63%) |
Aug 03, 2021 | 41.20 | 41.53 | 40.32 | 41.20 | 1,660,669 | +0.01(+0.02%) |
Aug 02, 2021 | 41.38 | 42.52 | 41.02 | 41.19 | 2,469,310 | -0.65(-1.55%) |
Jul 30, 2021 | 42.06 | 42.06 | 41.10 | 41.84 | 2,553,277 | -0.16(-0.39%) |
Jul 29, 2021 | 38.14 | 42.53 | 37.90 | 42.00 | 7,312,188 | +5.61(+15.41%) |
Jul 28, 2021 | 36.89 | 37.31 | 35.87 | 36.39 | 2,755,590 | -0.59(-1.59%) |
Jul 27, 2021 | 38.17 | 38.30 | 36.27 | 36.98 | 3,149,131 | -1.60(-4.14%) |
Jul 26, 2021 | 38.40 | 38.83 | 38.32 | 38.58 | 1,000,039 | +0.08(+0.20%) |
Jul 23, 2021 | 38.40 | 38.95 | 38.20 | 38.50 | 887,573 | +0.39(+1.01%) |
Jul 22, 2021 | 39.16 | 39.16 | 38.03 | 38.11 | 905,676 | -0.95(-2.43%) |
Jul 21, 2021 | 38.23 | 39.10 | 38.20 | 39.06 | 1,238,582 | +0.84(+2.20%) |
Jul 20, 2021 | 36.71 | 38.42 | 36.46 | 38.22 | 1,145,365 | +1.56(+4.25%) |
Jul 19, 2021 | 36.35 | 37.15 | 36.13 | 36.66 | 1,034,393 | -0.64(-1.71%) |
Jul 16, 2021 | 37.82 | 38.20 | 37.23 | 37.30 | 767,635 | -0.43(-1.15%) |
Jul 15, 2021 | 37.93 | 38.08 | 37.38 | 37.74 | 1,135,513 | -0.43(-1.11%) |
Jul 14, 2021 | 38.58 | 38.93 | 38.08 | 38.16 | 1,091,341 | -0.19(-0.50%) |
Jul 13, 2021 | 39.05 | 39.18 | 38.34 | 38.35 | 942,053 | -1.00(-2.53%) |
Jul 12, 2021 | 38.82 | 39.50 | 38.46 | 39.35 | 1,379,552 | +0.38(+0.97%) |
Jul 09, 2021 | 38.34 | 39.11 | 38.34 | 38.97 | 1,288,211 | +1.03(+2.73%) |
Jul 08, 2021 | 37.78 | 38.46 | 36.54 | 37.94 | 1,884,445 | -1.27(-3.23%) |
Jul 07, 2021 | 39.32 | 39.85 | 38.94 | 39.21 | 1,190,376 | -0.04(-0.10%) |
Jul 06, 2021 | 41.04 | 41.19 | 38.47 | 39.24 | 2,868,969 | -1.60(-3.91%) |
Jul 02, 2021 | 40.38 | 41.02 | 39.75 | 40.84 | 3,426,170 | +0.70(+1.73%) |
Jul 01, 2021 | 38.24 | 40.44 | 38.07 | 40.14 | 3,314,446 | +2.25(+5.95%) |
Jun 30, 2021 | 37.57 | 38.11 | 37.28 | 37.89 | 1,702,688 | +0.32(+0.85%) |
Jun 29, 2021 | 37.13 | 38.06 | 37.03 | 37.57 | 1,648,118 | +0.17(+0.47%) |
Jun 28, 2021 | 37.58 | 37.58 | 36.85 | 37.40 | 1,651,523 | -0.09(-0.23%) |
Jun 25, 2021 | 36.74 | 37.61 | 36.62 | 37.48 | 2,665,946 | +0.82(+2.24%) |
Jun 24, 2021 | 36.50 | 36.69 | 36.22 | 36.66 | 845,442 | +0.46(+1.28%) |
Jun 23, 2021 | 36.33 | 36.49 | 36.01 | 36.20 | 906,321 | -0.17(-0.48%) |
Jun 22, 2021 | 36.51 | 36.63 | 36.03 | 36.37 | 1,249,885 | -0.05(-0.13%) |
Jun 21, 2021 | 36.34 | 36.72 | 36.06 | 36.42 | 1,271,071 | +0.44(+1.24%) |
Jun 18, 2021 | 35.60 | 36.22 | 35.29 | 35.98 | 4,757,939 | -0.08(-0.21%) |
Jun 17, 2021 | 36.74 | 36.95 | 35.17 | 36.05 | 1,862,318 | -0.73(-2.00%) |
Jun 16, 2021 | 37.22 | 37.41 | 36.43 | 36.79 | 1,710,685 | -0.47(-1.27%) |
Jun 15, 2021 | 37.48 | 37.48 | 36.89 | 37.26 | 1,138,085 | -0.27(-0.72%) |
Jun 14, 2021 | 38.21 | 38.29 | 37.31 | 37.53 | 1,667,751 | -0.64(-1.67%) |
Jun 11, 2021 | 37.23 | 38.21 | 37.17 | 38.17 | 2,229,505 | +1.02(+2.73%) |
Jun 10, 2021 | 37.94 | 38.45 | 36.91 | 37.16 | 2,280,285 | -0.51(-1.36%) |
Jun 09, 2021 | 37.99 | 38.07 | 37.47 | 37.67 | 1,161,666 | -0.22(-0.59%) |
Jun 08, 2021 | 37.82 | 38.04 | 37.38 | 37.89 | 1,603,921 | +0.22(+0.59%) |
Jun 07, 2021 | 37.28 | 38.16 | 37.27 | 37.67 | 2,058,739 | +0.39(+1.04%) |
Jun 04, 2021 | 36.78 | 37.33 | 36.64 | 37.28 | 1,504,786 | +0.61(+1.66%) |
Jun 03, 2021 | 36.74 | 36.98 | 35.77 | 36.67 | 1,604,651 | -0.31(-0.84%) |
Jun 02, 2021 | 37.85 | 38.12 | 36.90 | 36.98 | 1,676,056 | -0.95(-2.50%) |