Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.16 | 47.17 | 46.16 | 47.06 | 2,102,584 | +0.86(+1.86%) |
Aug 30, 2021 | 46.89 | 46.93 | 46.07 | 46.20 | 612,560 | -0.50(-1.07%) |
Aug 27, 2021 | 45.12 | 47.61 | 45.03 | 46.69 | 2,481,806 | +1.91(+4.27%) |
Aug 26, 2021 | 44.58 | 44.93 | 44.16 | 44.78 | 1,130,521 | +0.07(+0.15%) |
Aug 25, 2021 | 44.36 | 44.97 | 43.78 | 44.71 | 1,163,329 | +0.01(+0.02%) |
Aug 24, 2021 | 44.27 | 44.70 | 43.50 | 44.70 | 1,479,012 | +0.65(+1.47%) |
Aug 23, 2021 | 44.48 | 44.91 | 43.78 | 44.05 | 1,256,716 | -0.06(-0.15%) |
Aug 20, 2021 | 43.06 | 44.47 | 43.05 | 44.12 | 1,657,457 | +0.59(+1.35%) |
Aug 19, 2021 | 42.94 | 43.66 | 42.48 | 43.53 | 1,420,109 | -0.38(-0.86%) |
Aug 18, 2021 | 45.79 | 45.90 | 43.89 | 43.91 | 722,503 | -1.97(-4.29%) |
Aug 17, 2021 | 46.28 | 47.64 | 45.44 | 45.88 | 1,029,092 | -0.89(-1.90%) |
Aug 16, 2021 | 46.97 | 47.54 | 45.52 | 46.77 | 2,137,574 | -0.80(-1.69%) |
Aug 13, 2021 | 49.45 | 49.45 | 47.28 | 47.57 | 1,742,279 | -1.69(-3.43%) |
Aug 12, 2021 | 47.81 | 49.67 | 47.46 | 49.26 | 2,028,778 | +1.57(+3.28%) |
Aug 11, 2021 | 47.54 | 48.43 | 46.36 | 47.70 | 3,522,118 | +1.21(+2.59%) |
Aug 10, 2021 | 45.33 | 46.76 | 45.07 | 46.49 | 946,727 | +1.21(+2.66%) |
Aug 09, 2021 | 45.74 | 45.85 | 45.11 | 45.28 | 893,833 | -0.82(-1.78%) |
Aug 06, 2021 | 45.71 | 46.37 | 45.60 | 46.10 | 453,914 | +0.70(+1.53%) |
Aug 05, 2021 | 45.70 | 46.17 | 45.10 | 45.41 | 666,531 | -0.23(-0.50%) |
Aug 04, 2021 | 45.15 | 46.49 | 44.60 | 45.63 | 667,744 | -0.08(-0.16%) |
Aug 03, 2021 | 44.56 | 45.92 | 44.18 | 45.71 | 688,131 | +1.06(+2.38%) |
Aug 02, 2021 | 45.22 | 46.24 | 44.54 | 44.65 | 677,669 | -0.63(-1.39%) |
Jul 30, 2021 | 46.28 | 46.52 | 44.96 | 45.27 | 743,377 | -1.08(-2.33%) |
Jul 29, 2021 | 46.83 | 46.84 | 45.97 | 46.36 | 672,009 | -0.08(-0.18%) |
Jul 28, 2021 | 46.18 | 46.82 | 45.84 | 46.44 | 872,051 | +0.40(+0.87%) |
Jul 27, 2021 | 45.96 | 46.34 | 45.59 | 46.04 | 1,136,894 | -0.18(-0.40%) |
Jul 26, 2021 | 46.06 | 46.82 | 45.66 | 46.22 | 1,241,523 | +0.33(+0.71%) |
Jul 23, 2021 | 45.43 | 45.91 | 44.77 | 45.89 | 1,302,279 | +0.68(+1.50%) |
Jul 22, 2021 | 44.31 | 45.76 | 43.87 | 45.22 | 1,063,004 | +0.85(+1.93%) |
Jul 21, 2021 | 42.99 | 44.65 | 42.53 | 44.36 | 1,343,993 | +1.80(+4.23%) |
Jul 20, 2021 | 40.93 | 42.80 | 40.74 | 42.56 | 1,044,268 | +1.60(+3.91%) |
Jul 19, 2021 | 41.46 | 41.97 | 40.37 | 40.96 | 1,400,128 | -1.04(-2.47%) |
Jul 16, 2021 | 42.74 | 43.06 | 40.90 | 42.00 | 961,636 | -0.17(-0.40%) |
Jul 15, 2021 | 42.18 | 42.95 | 41.88 | 42.17 | 1,612,075 | -0.42(-0.98%) |
Jul 14, 2021 | 45.27 | 45.52 | 42.55 | 42.59 | 939,018 | -2.49(-5.52%) |
Jul 13, 2021 | 45.81 | 45.93 | 45.04 | 45.07 | 591,842 | -0.78(-1.70%) |
Jul 12, 2021 | 45.66 | 46.09 | 45.08 | 45.85 | 1,069,329 | -0.06(-0.13%) |
Jul 09, 2021 | 46.03 | 46.03 | 45.33 | 45.91 | 715,694 | +0.17(+0.37%) |
Jul 08, 2021 | 45.06 | 45.89 | 44.67 | 45.74 | 979,367 | +0.29(+0.65%) |
Jul 07, 2021 | 44.95 | 45.80 | 44.12 | 45.45 | 1,008,591 | +0.34(+0.74%) |
Jul 06, 2021 | 45.74 | 45.74 | 44.14 | 45.12 | 966,937 | -0.61(-1.34%) |
Jul 02, 2021 | 45.24 | 46.00 | 44.81 | 45.73 | 902,405 | +0.50(+1.11%) |
Jul 01, 2021 | 44.24 | 45.38 | 43.88 | 45.22 | 1,734,700 | +1.73(+3.99%) |
Jun 30, 2021 | 41.55 | 43.58 | 41.54 | 43.49 | 1,767,023 | +1.99(+4.78%) |
Jun 29, 2021 | 42.97 | 43.83 | 41.22 | 41.51 | 1,764,467 | -1.21(-2.84%) |
Jun 28, 2021 | 44.48 | 44.72 | 42.50 | 42.72 | 2,213,390 | -1.78(-4.01%) |
Jun 25, 2021 | 44.58 | 44.86 | 44.14 | 44.50 | 16,427,293 | +0.03(+0.08%) |
Jun 24, 2021 | 44.26 | 45.40 | 43.88 | 44.47 | 2,111,686 | +0.13(+0.30%) |
Jun 23, 2021 | 45.13 | 45.47 | 44.07 | 44.34 | 1,555,374 | -0.57(-1.27%) |
Jun 22, 2021 | 46.25 | 46.25 | 44.28 | 44.91 | 3,283,154 | -1.23(-2.67%) |
Jun 21, 2021 | 44.85 | 46.25 | 44.30 | 46.14 | 3,440,022 | +1.65(+3.71%) |
Jun 18, 2021 | 44.44 | 45.07 | 44.16 | 44.49 | 3,784,277 | -0.54(-1.21%) |
Jun 17, 2021 | 45.17 | 45.29 | 43.57 | 45.03 | 3,571,423 | -0.28(-0.61%) |
Jun 16, 2021 | 46.87 | 47.21 | 45.10 | 45.31 | 2,879,631 | -1.57(-3.34%) |
Jun 15, 2021 | 47.74 | 47.74 | 46.43 | 46.87 | 2,016,999 | +0.11(+0.23%) |
Jun 14, 2021 | 47.03 | 47.50 | 46.46 | 46.77 | 1,922,119 | -0.33(-0.69%) |
Jun 11, 2021 | 46.84 | 47.36 | 46.40 | 47.09 | 1,297,609 | +0.54(+1.15%) |
Jun 10, 2021 | 46.67 | 46.77 | 45.87 | 46.56 | 1,603,376 | +0.13(+0.27%) |
Jun 09, 2021 | 46.57 | 46.77 | 45.66 | 46.43 | 1,057,941 | -0.07(-0.14%) |
Jun 08, 2021 | 46.11 | 46.85 | 45.43 | 46.50 | 2,387,030 | -0.03(-0.05%) |
Jun 07, 2021 | 46.56 | 46.97 | 45.75 | 46.52 | 2,362,475 | +0.93(+2.04%) |
Jun 04, 2021 | 44.87 | 45.78 | 44.29 | 45.59 | 1,109,715 | +0.80(+1.78%) |
Jun 03, 2021 | 44.72 | 45.14 | 43.96 | 44.80 | 902,129 | +0.05(+0.11%) |
Jun 02, 2021 | 46.07 | 46.07 | 44.56 | 44.75 | 1,288,971 | -1.22(-2.66%) |
Jun 01, 2021 | 44.87 | 46.06 | 44.50 | 45.97 | 1,706,343 | +1.74(+3.94%) |
May 28, 2021 | 44.40 | 44.56 | 43.79 | 44.23 | 779,027 | -0.13(-0.28%) |
May 27, 2021 | 44.60 | 44.60 | 43.17 | 44.35 | 2,157,994 | +0.13(+0.28%) |
May 26, 2021 | 42.24 | 44.48 | 41.94 | 44.23 | 1,672,023 | +1.98(+4.68%) |
May 25, 2021 | 42.28 | 42.86 | 41.81 | 42.25 | 867,231 | -0.09(-0.22%) |
May 24, 2021 | 42.47 | 42.66 | 41.74 | 42.34 | 1,141,040 | +0.10(+0.24%) |
May 21, 2021 | 42.25 | 42.49 | 41.61 | 42.24 | 1,991,240 | +0.24(+0.57%) |
May 20, 2021 | 42.35 | 42.74 | 41.86 | 42.00 | 1,097,492 | -0.42(-1.00%) |
May 19, 2021 | 41.94 | 42.64 | 41.61 | 42.43 | 1,115,639 | -0.25(-0.58%) |
May 18, 2021 | 42.26 | 43.26 | 42.10 | 42.68 | 3,196,502 | +1.09(+2.62%) |
May 17, 2021 | 40.74 | 41.93 | 40.61 | 41.59 | 1,715,356 | +0.93(+2.29%) |
May 14, 2021 | 40.77 | 41.45 | 40.53 | 40.66 | 2,574,143 | -0.52(-1.27%) |
May 13, 2021 | 41.17 | 42.09 | 40.09 | 41.18 | 999,080 | +0.02(+0.04%) |
May 12, 2021 | 43.83 | 43.83 | 40.17 | 41.16 | 2,414,055 | +0.35(+0.86%) |
May 11, 2021 | 40.41 | 41.37 | 40.07 | 40.82 | 1,365,120 | -0.42(-1.03%) |
May 10, 2021 | 41.29 | 41.57 | 40.97 | 41.24 | 1,009,743 | +0.33(+0.81%) |
May 07, 2021 | 39.23 | 41.18 | 39.23 | 40.91 | 2,175,065 | +1.38(+3.49%) |
May 06, 2021 | 38.84 | 39.79 | 38.84 | 39.53 | 1,469,645 | +0.64(+1.65%) |
May 05, 2021 | 38.46 | 39.63 | 38.35 | 38.88 | 2,311,923 | +0.62(+1.61%) |
May 04, 2021 | 38.69 | 38.69 | 37.94 | 38.27 | 928,156 | -0.30(-0.78%) |
May 03, 2021 | 38.24 | 38.79 | 37.78 | 38.57 | 1,046,080 | +0.66(+1.73%) |
Apr 30, 2021 | 38.69 | 39.50 | 37.70 | 37.91 | 920,857 | -1.15(-2.94%) |
Apr 29, 2021 | 38.62 | 40.35 | 38.09 | 39.06 | 1,242,616 | +0.64(+1.67%) |
Apr 28, 2021 | 39.23 | 39.37 | 38.22 | 38.42 | 720,853 | -0.57(-1.47%) |
Apr 27, 2021 | 38.81 | 39.52 | 38.59 | 38.99 | 867,500 | -0.01(-0.02%) |
Apr 26, 2021 | 38.55 | 39.48 | 38.49 | 39.00 | 456,852 | +0.35(+0.90%) |
Apr 23, 2021 | 38.31 | 39.28 | 37.79 | 38.65 | 566,866 | +0.32(+0.82%) |
Apr 22, 2021 | 38.49 | 39.02 | 38.14 | 38.34 | 1,320,564 | -0.13(-0.35%) |
Apr 21, 2021 | 37.89 | 38.76 | 37.26 | 38.47 | 712,754 | +0.44(+1.16%) |
Apr 20, 2021 | 38.24 | 38.53 | 36.86 | 38.03 | 716,189 | -0.22(-0.57%) |
Apr 19, 2021 | 38.03 | 38.79 | 37.78 | 38.24 | 464,479 | +0.27(+0.70%) |
Apr 16, 2021 | 38.85 | 39.01 | 37.71 | 37.98 | 469,624 | -0.45(-1.17%) |
Apr 15, 2021 | 38.40 | 38.75 | 37.73 | 38.43 | 559,801 | +0.00(+0.00%) |
Apr 14, 2021 | 37.99 | 38.53 | 37.65 | 38.43 | 986,982 | +0.57(+1.49%) |
Apr 13, 2021 | 37.73 | 38.12 | 37.70 | 37.86 | 374,981 | +0.05(+0.13%) |
Apr 12, 2021 | 37.99 | 38.20 | 37.65 | 37.81 | 769,762 | -0.07(-0.20%) |
Apr 09, 2021 | 37.60 | 38.19 | 37.00 | 37.89 | 824,576 | +0.17(+0.46%) |
Apr 08, 2021 | 37.43 | 38.12 | 37.25 | 37.71 | 880,002 | +0.19(+0.51%) |
Apr 07, 2021 | 37.53 | 38.27 | 36.94 | 37.52 | 1,133,535 | -0.09(-0.24%) |
Apr 06, 2021 | 37.45 | 38.23 | 36.65 | 37.61 | 871,963 | +0.46(+1.23%) |
Apr 05, 2021 | 37.29 | 37.57 | 36.19 | 37.15 | 697,113 | -0.22(-0.60%) |
Apr 01, 2021 | 35.85 | 38.10 | 35.63 | 37.38 | 744,042 | +1.28(+3.55%) |
Mar 31, 2021 | 35.80 | 37.04 | 35.10 | 36.10 | 536,892 | +0.21(+0.58%) |
Mar 30, 2021 | 35.17 | 36.11 | 34.35 | 35.89 | 577,191 | +0.52(+1.46%) |
Mar 29, 2021 | 36.11 | 36.20 | 35.22 | 35.37 | 245,175 | -0.67(-1.87%) |
Mar 26, 2021 | 35.17 | 36.06 | 35.06 | 36.05 | 390,652 | +0.97(+2.77%) |
Mar 25, 2021 | 34.68 | 35.22 | 33.28 | 35.07 | 811,564 | +0.47(+1.35%) |
Mar 24, 2021 | 35.36 | 35.61 | 34.34 | 34.61 | 827,768 | -0.08(-0.24%) |
Mar 23, 2021 | 35.17 | 35.54 | 34.14 | 34.69 | 537,295 | -0.87(-2.46%) |
Mar 22, 2021 | 35.96 | 36.19 | 34.88 | 35.57 | 648,188 | -0.47(-1.29%) |
Mar 19, 2021 | 36.02 | 36.41 | 35.61 | 36.03 | 645,597 | -0.16(-0.44%) |
Mar 18, 2021 | 37.37 | 37.65 | 35.96 | 36.19 | 1,066,004 | -1.48(-3.93%) |
Mar 17, 2021 | 37.33 | 37.94 | 36.77 | 37.67 | 652,814 | +0.39(+1.05%) |
Mar 16, 2021 | 38.09 | 38.17 | 36.56 | 37.28 | 862,628 | -0.78(-2.05%) |
Mar 15, 2021 | 38.20 | 38.48 | 37.52 | 38.06 | 753,397 | +0.00(+0.00%) |
Mar 12, 2021 | 38.38 | 38.53 | 37.35 | 38.06 | 822,413 | +0.34(+0.90%) |
Mar 11, 2021 | 37.23 | 38.12 | 37.03 | 37.72 | 695,829 | +0.49(+1.32%) |
Mar 10, 2021 | 36.68 | 37.33 | 36.41 | 37.23 | 582,095 | +0.39(+1.06%) |
Mar 09, 2021 | 36.35 | 37.39 | 36.29 | 36.84 | 220,467 | -0.07(-0.20%) |
Mar 08, 2021 | 37.18 | 37.55 | 35.78 | 36.91 | 1,352,822 | -0.55(-1.47%) |
Mar 05, 2021 | 39.10 | 39.17 | 36.62 | 37.46 | 1,163,662 | -0.96(-2.49%) |
Mar 04, 2021 | 39.65 | 40.59 | 38.09 | 38.42 | 816,199 | -0.89(-2.26%) |
Mar 03, 2021 | 37.86 | 39.63 | 37.62 | 39.31 | 1,459,902 | +1.62(+4.30%) |
Mar 02, 2021 | 37.16 | 38.89 | 37.16 | 37.69 | 909,408 | +0.52(+1.41%) |
Mar 01, 2021 | 37.10 | 37.67 | 36.67 | 37.16 | 864,098 | +0.41(+1.11%) |
Feb 26, 2021 | 36.72 | 37.39 | 36.12 | 36.76 | 560,135 | -0.47(-1.27%) |
Feb 25, 2021 | 37.70 | 37.85 | 36.69 | 37.23 | 2,987,000 | -0.21(-0.56%) |
Feb 24, 2021 | 35.97 | 37.50 | 35.47 | 37.44 | 3,790,014 | +1.11(+3.07%) |
Feb 23, 2021 | 36.56 | 36.56 | 34.94 | 36.32 | 1,067,912 | -0.15(-0.41%) |
Feb 22, 2021 | 37.30 | 37.46 | 36.31 | 36.47 | 1,742,173 | -0.13(-0.36%) |
Feb 19, 2021 | 36.32 | 37.13 | 35.78 | 36.61 | 1,259,823 | +0.83(+2.33%) |
Feb 18, 2021 | 36.81 | 37.44 | 35.59 | 35.77 | 1,910,546 | -1.05(-2.85%) |
Feb 17, 2021 | 36.62 | 37.10 | 36.19 | 36.82 | 2,296,255 | +0.59(+1.63%) |
Feb 16, 2021 | 36.65 | 37.89 | 35.78 | 36.23 | 1,645,664 | +0.87(+2.45%) |
Feb 12, 2021 | 35.78 | 36.19 | 34.57 | 35.37 | 2,509,910 | -0.24(-0.68%) |
Feb 11, 2021 | 37.83 | 37.83 | 35.57 | 35.61 | 1,985,669 | -1.82(-4.87%) |