Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.97 | 39.97 | 39.67 | 39.77 | 410,336 | -0.14(-0.36%) |
Aug 30, 2021 | 39.69 | 39.95 | 39.69 | 39.91 | 213,839 | +0.37(+0.93%) |
Aug 27, 2021 | 39.17 | 39.61 | 39.17 | 39.55 | 474,334 | +0.48(+1.23%) |
Aug 26, 2021 | 39.15 | 39.26 | 39.00 | 39.07 | 469,825 | -0.17(-0.42%) |
Aug 25, 2021 | 39.06 | 39.27 | 39.04 | 39.23 | 226,581 | +0.24(+0.61%) |
Aug 24, 2021 | 39.01 | 39.04 | 38.95 | 39.00 | 284,249 | +0.11(+0.28%) |
Aug 23, 2021 | 38.60 | 38.95 | 38.60 | 38.89 | 448,250 | +0.51(+1.32%) |
Aug 20, 2021 | 38.08 | 38.40 | 38.06 | 38.38 | 229,032 | +0.40(+1.06%) |
Aug 19, 2021 | 37.49 | 38.21 | 37.49 | 37.97 | 266,527 | +0.28(+0.74%) |
Aug 18, 2021 | 37.97 | 38.17 | 37.67 | 37.70 | 449,960 | -0.30(-0.78%) |
Aug 17, 2021 | 38.12 | 38.12 | 37.70 | 37.99 | 193,984 | -0.37(-0.95%) |
Aug 16, 2021 | 38.26 | 38.36 | 37.96 | 38.36 | 190,734 | -0.04(-0.09%) |
Aug 13, 2021 | 38.33 | 38.41 | 38.27 | 38.39 | 100,950 | +0.07(+0.19%) |
Aug 12, 2021 | 38.13 | 38.33 | 38.01 | 38.32 | 181,431 | +0.15(+0.40%) |
Aug 11, 2021 | 38.38 | 38.38 | 37.91 | 38.17 | 506,153 | -0.08(-0.22%) |
Aug 10, 2021 | 38.58 | 38.58 | 38.20 | 38.25 | 334,727 | -0.28(-0.72%) |
Aug 09, 2021 | 38.58 | 38.62 | 38.49 | 38.53 | 740,897 | +0.02(+0.06%) |
Aug 06, 2021 | 38.53 | 38.58 | 38.32 | 38.51 | 650,878 | -0.07(-0.19%) |
Aug 05, 2021 | 38.53 | 38.64 | 38.40 | 38.58 | 1,094,651 | +0.04(+0.10%) |
Aug 04, 2021 | 38.26 | 38.67 | 38.26 | 38.54 | 3,778,466 | +0.35(+0.92%) |
Aug 03, 2021 | 37.95 | 38.22 | 37.75 | 38.19 | 1,498,933 | +0.32(+0.86%) |
Aug 02, 2021 | 38.05 | 38.09 | 37.78 | 37.87 | 811,614 | +0.03(+0.08%) |
Jul 30, 2021 | 37.40 | 37.88 | 37.40 | 37.83 | 242,486 | +0.13(+0.36%) |
Jul 29, 2021 | 37.34 | 37.80 | 37.34 | 37.70 | 195,805 | +0.28(+0.75%) |
Jul 28, 2021 | 37.06 | 37.51 | 36.94 | 37.42 | 316,877 | +0.36(+0.98%) |
Jul 27, 2021 | 37.34 | 37.36 | 36.63 | 37.06 | 184,522 | -0.37(-0.99%) |
Jul 26, 2021 | 37.52 | 37.52 | 37.32 | 37.43 | 252,936 | -0.11(-0.30%) |
Jul 23, 2021 | 37.27 | 37.57 | 37.12 | 37.54 | 358,006 | +0.48(+1.30%) |
Jul 22, 2021 | 36.73 | 37.08 | 36.73 | 37.06 | 267,878 | +0.37(+1.02%) |
Jul 21, 2021 | 36.34 | 36.70 | 36.34 | 36.69 | 284,566 | +0.39(+1.08%) |
Jul 20, 2021 | 35.82 | 36.41 | 35.73 | 36.30 | 149,514 | +0.58(+1.63%) |
Jul 19, 2021 | 35.43 | 35.77 | 35.38 | 35.72 | 368,266 | -0.16(-0.45%) |
Jul 16, 2021 | 36.25 | 36.25 | 35.86 | 35.88 | 481,744 | -0.21(-0.60%) |
Jul 15, 2021 | 36.33 | 36.41 | 35.92 | 36.09 | 704,114 | -0.28(-0.76%) |
Jul 14, 2021 | 36.77 | 36.81 | 36.35 | 36.37 | 240,726 | -0.18(-0.49%) |
Jul 13, 2021 | 36.67 | 36.80 | 36.53 | 36.55 | 177,511 | -0.18(-0.49%) |
Jul 12, 2021 | 36.64 | 36.73 | 36.58 | 36.73 | 281,567 | +0.20(+0.56%) |
Jul 09, 2021 | 36.21 | 36.56 | 36.15 | 36.53 | 168,192 | +0.39(+1.08%) |
Jul 08, 2021 | 35.83 | 36.26 | 35.75 | 36.14 | 427,638 | -0.30(-0.84%) |
Jul 07, 2021 | 36.59 | 36.62 | 36.14 | 36.44 | 454,581 | +0.02(+0.05%) |
Jul 06, 2021 | 36.35 | 36.43 | 36.09 | 36.42 | 473,592 | +0.09(+0.26%) |
Jul 02, 2021 | 36.18 | 36.34 | 36.14 | 36.33 | 414,189 | +0.30(+0.84%) |
Jul 01, 2021 | 35.95 | 36.05 | 35.81 | 36.03 | 663,113 | +0.05(+0.13%) |
Jun 30, 2021 | 36.02 | 36.05 | 35.93 | 35.98 | 180,566 | -0.08(-0.23%) |
Jun 29, 2021 | 35.86 | 36.08 | 35.84 | 36.06 | 212,319 | +0.16(+0.46%) |
Jun 28, 2021 | 35.54 | 35.92 | 35.54 | 35.90 | 919,581 | +0.54(+1.54%) |
Jun 25, 2021 | 35.47 | 35.48 | 35.31 | 35.36 | 100,008 | +0.04(+0.12%) |
Jun 24, 2021 | 35.24 | 35.40 | 35.24 | 35.31 | 280,416 | +0.30(+0.85%) |
Jun 23, 2021 | 34.98 | 35.13 | 34.94 | 35.02 | 256,303 | +0.09(+0.27%) |
Jun 22, 2021 | 34.63 | 34.95 | 34.54 | 34.93 | 396,314 | +0.30(+0.88%) |
Jun 21, 2021 | 34.36 | 34.63 | 34.12 | 34.62 | 89,886 | +0.34(+0.98%) |
Jun 18, 2021 | 34.30 | 34.45 | 34.23 | 34.29 | 201,920 | -0.23(-0.68%) |
Jun 17, 2021 | 33.91 | 34.58 | 33.91 | 34.52 | 218,890 | +0.49(+1.44%) |
Jun 16, 2021 | 34.11 | 34.24 | 33.71 | 34.03 | 97,091 | -0.03(-0.08%) |
Jun 15, 2021 | 34.31 | 34.31 | 34.03 | 34.06 | 82,639 | -0.24(-0.69%) |
Jun 14, 2021 | 34.01 | 34.30 | 34.01 | 34.30 | 65,837 | +0.32(+0.94%) |
Jun 11, 2021 | 33.88 | 33.99 | 33.78 | 33.98 | 73,207 | +0.10(+0.28%) |
Jun 10, 2021 | 33.52 | 33.88 | 33.49 | 33.88 | 89,987 | +0.45(+1.34%) |
Jun 09, 2021 | 33.67 | 33.67 | 33.43 | 33.43 | 69,793 | -0.08(-0.23%) |
Jun 08, 2021 | 33.53 | 33.66 | 33.33 | 33.51 | 69,348 | +0.11(+0.33%) |
Jun 07, 2021 | 33.38 | 33.43 | 33.30 | 33.40 | 100,903 | -0.04(-0.12%) |
Jun 04, 2021 | 33.17 | 33.45 | 33.17 | 33.44 | 145,145 | +0.51(+1.56%) |
Jun 03, 2021 | 32.99 | 33.08 | 32.80 | 32.93 | 89,368 | -0.31(-0.92%) |
Jun 02, 2021 | 33.20 | 33.32 | 33.18 | 33.23 | 139,812 | +0.02(+0.05%) |