Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.46 | 36.72 | 36.31 | 36.44 | 52,656,688 | -0.05(-0.13%) |
Aug 30, 2021 | 37.03 | 37.05 | 36.47 | 36.49 | 31,707,914 | -0.52(-1.41%) |
Aug 27, 2021 | 36.57 | 37.02 | 36.56 | 37.01 | 40,581,156 | +0.48(+1.33%) |
Aug 26, 2021 | 36.87 | 36.92 | 36.49 | 36.53 | 40,706,788 | -0.18(-0.49%) |
Aug 25, 2021 | 36.37 | 36.93 | 36.30 | 36.71 | 50,476,256 | +0.43(+1.18%) |
Aug 24, 2021 | 36.13 | 36.37 | 36.10 | 36.28 | 39,698,088 | +0.22(+0.61%) |
Aug 23, 2021 | 35.95 | 36.21 | 35.95 | 36.06 | 30,354,050 | +0.29(+0.82%) |
Aug 20, 2021 | 35.55 | 35.82 | 35.42 | 35.77 | 35,720,728 | +0.22(+0.61%) |
Aug 19, 2021 | 35.43 | 35.81 | 35.32 | 35.55 | 51,636,348 | -0.27(-0.74%) |
Aug 18, 2021 | 36.12 | 36.37 | 35.79 | 35.81 | 44,305,668 | -0.45(-1.23%) |
Aug 17, 2021 | 36.27 | 36.54 | 35.90 | 36.26 | 55,222,012 | -0.26(-0.70%) |
Aug 16, 2021 | 36.37 | 36.55 | 36.06 | 36.52 | 50,613,956 | -0.09(-0.26%) |
Aug 13, 2021 | 36.92 | 36.96 | 36.53 | 36.61 | 45,392,720 | -0.28(-0.75%) |
Aug 12, 2021 | 36.86 | 36.93 | 36.63 | 36.89 | 46,995,068 | +0.07(+0.18%) |
Aug 11, 2021 | 36.51 | 36.83 | 36.34 | 36.82 | 51,048,000 | +0.42(+1.15%) |
Aug 10, 2021 | 36.00 | 36.51 | 35.95 | 36.40 | 43,094,652 | +0.38(+1.05%) |
Aug 09, 2021 | 35.88 | 36.19 | 35.68 | 36.02 | 51,720,036 | +0.09(+0.26%) |
Aug 06, 2021 | 35.55 | 36.00 | 35.54 | 35.93 | 61,203,072 | +0.71(+2.02%) |
Aug 05, 2021 | 34.98 | 35.22 | 34.98 | 35.22 | 39,164,096 | +0.46(+1.31%) |
Aug 04, 2021 | 34.72 | 35.13 | 34.57 | 34.76 | 55,150,684 | -0.29(-0.84%) |
Aug 03, 2021 | 34.79 | 35.10 | 34.28 | 35.06 | 44,577,656 | +0.39(+1.12%) |
Aug 02, 2021 | 34.89 | 35.29 | 34.62 | 34.67 | 50,260,856 | +0.01(+0.03%) |
Jul 30, 2021 | 34.84 | 35.09 | 34.57 | 34.66 | 55,201,172 | -0.28(-0.79%) |
Jul 29, 2021 | 34.78 | 35.08 | 34.63 | 34.93 | 43,650,812 | +0.38(+1.10%) |
Jul 28, 2021 | 34.72 | 34.77 | 34.32 | 34.55 | 45,208,316 | -0.05(-0.14%) |
Jul 27, 2021 | 34.34 | 34.75 | 34.18 | 34.60 | 41,072,100 | -0.01(-0.03%) |
Jul 26, 2021 | 34.34 | 34.68 | 34.33 | 34.61 | 26,750,054 | +0.20(+0.58%) |
Jul 23, 2021 | 34.69 | 34.78 | 34.31 | 34.41 | 38,743,272 | +0.06(+0.17%) |
Jul 22, 2021 | 34.61 | 34.70 | 34.21 | 34.35 | 37,191,608 | -0.38(-1.09%) |
Jul 21, 2021 | 34.42 | 34.90 | 34.39 | 34.73 | 63,192,312 | +0.59(+1.72%) |
Jul 20, 2021 | 33.28 | 34.37 | 33.21 | 34.14 | 74,407,032 | +0.83(+2.48%) |
Jul 19, 2021 | 33.61 | 33.79 | 33.12 | 33.32 | 94,801,392 | -0.96(-2.80%) |
Jul 16, 2021 | 34.93 | 34.93 | 34.20 | 34.28 | 59,179,540 | -0.47(-1.37%) |
Jul 15, 2021 | 34.30 | 34.97 | 34.30 | 34.75 | 56,863,064 | +0.11(+0.33%) |
Jul 14, 2021 | 34.82 | 35.05 | 34.26 | 34.64 | 73,375,536 | -0.16(-0.46%) |
Jul 13, 2021 | 35.07 | 35.12 | 34.67 | 34.80 | 46,835,744 | -0.38(-1.08%) |
Jul 12, 2021 | 34.63 | 35.25 | 34.48 | 35.18 | 66,319,460 | +0.34(+0.98%) |
Jul 09, 2021 | 34.35 | 34.88 | 34.25 | 34.84 | 74,338,536 | +0.98(+2.89%) |
Jul 08, 2021 | 34.00 | 34.20 | 33.70 | 33.86 | 79,111,064 | -0.69(-2.01%) |
Jul 07, 2021 | 34.30 | 34.63 | 34.22 | 34.55 | 46,097,556 | +0.05(+0.14%) |
Jul 06, 2021 | 34.97 | 34.99 | 34.28 | 34.51 | 51,862,244 | -0.55(-1.57%) |
Jul 02, 2021 | 35.09 | 35.13 | 34.91 | 35.06 | 29,115,534 | -0.04(-0.11%) |
Jul 01, 2021 | 34.99 | 35.11 | 34.81 | 35.09 | 38,577,004 | +0.28(+0.79%) |
Jun 30, 2021 | 34.56 | 34.89 | 34.55 | 34.82 | 45,029,932 | +0.15(+0.44%) |
Jun 29, 2021 | 34.97 | 35.16 | 34.57 | 34.67 | 64,600,880 | -0.12(-0.35%) |
Jun 28, 2021 | 34.98 | 35.01 | 34.59 | 34.79 | 73,988,120 | -0.26(-0.73%) |
Jun 25, 2021 | 34.81 | 35.14 | 34.60 | 35.05 | 59,900,596 | +0.42(+1.21%) |
Jun 24, 2021 | 34.40 | 34.71 | 34.24 | 34.63 | 45,348,464 | +0.43(+1.25%) |
Jun 23, 2021 | 34.16 | 34.36 | 34.12 | 34.20 | 50,677,996 | +0.07(+0.19%) |
Jun 22, 2021 | 34.15 | 34.27 | 33.81 | 34.14 | 44,794,916 | +0.06(+0.17%) |
Jun 21, 2021 | 33.63 | 34.10 | 33.58 | 34.08 | 94,656,288 | +0.78(+2.33%) |
Jun 18, 2021 | 33.67 | 33.78 | 33.25 | 33.30 | 191,589,008 | -0.82(-2.41%) |
Jun 17, 2021 | 35.34 | 35.36 | 34.02 | 34.12 | 103,822,224 | -1.04(-2.96%) |
Jun 16, 2021 | 35.09 | 35.40 | 34.73 | 35.16 | 89,886,176 | -0.04(-0.11%) |
Jun 15, 2021 | 35.14 | 35.38 | 34.97 | 35.20 | 54,237,436 | +0.07(+0.19%) |
Jun 14, 2021 | 35.44 | 35.49 | 34.93 | 35.13 | 53,539,700 | -0.37(-1.04%) |
Jun 11, 2021 | 35.34 | 35.52 | 35.33 | 35.50 | 42,758,208 | +0.23(+0.64%) |
Jun 10, 2021 | 35.99 | 36.09 | 35.25 | 35.28 | 56,873,508 | -0.42(-1.17%) |
Jun 09, 2021 | 35.89 | 35.94 | 35.60 | 35.69 | 43,134,132 | -0.34(-0.94%) |
Jun 08, 2021 | 35.93 | 36.15 | 35.66 | 36.03 | 50,513,084 | -0.09(-0.26%) |
Jun 07, 2021 | 36.42 | 36.42 | 36.06 | 36.13 | 39,563,080 | -0.24(-0.65%) |
Jun 04, 2021 | 36.32 | 36.39 | 36.04 | 36.36 | 28,829,740 | +0.09(+0.26%) |
Jun 03, 2021 | 36.07 | 36.49 | 35.96 | 36.27 | 58,051,000 | +0.09(+0.24%) |
Jun 02, 2021 | 36.24 | 36.27 | 35.99 | 36.18 | 39,710,824 | +0.06(+0.16%) |