Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.03 | 33.68 | 32.79 | 33.63 | 4,614,490 | +0.87(+2.65%) |
Aug 30, 2021 | 32.87 | 33.14 | 32.71 | 32.76 | 2,919,386 | -0.27(-0.81%) |
Aug 27, 2021 | 32.72 | 33.17 | 32.68 | 33.03 | 2,785,684 | +0.35(+1.07%) |
Aug 26, 2021 | 33.15 | 33.18 | 32.67 | 32.68 | 2,558,435 | -0.60(-1.81%) |
Aug 25, 2021 | 33.27 | 33.57 | 33.02 | 33.28 | 4,940,457 | +0.09(+0.27%) |
Aug 24, 2021 | 33.20 | 33.44 | 33.08 | 33.19 | 4,112,369 | +0.01(+0.03%) |
Aug 23, 2021 | 33.01 | 33.36 | 32.78 | 33.18 | 3,946,589 | +0.50(+1.54%) |
Aug 20, 2021 | 32.39 | 32.78 | 32.12 | 32.68 | 4,983,138 | +0.31(+0.97%) |
Aug 19, 2021 | 32.65 | 33.10 | 32.35 | 32.37 | 3,820,585 | -0.69(-2.09%) |
Aug 18, 2021 | 33.44 | 33.69 | 33.03 | 33.06 | 3,625,951 | -0.52(-1.55%) |
Aug 17, 2021 | 33.78 | 33.85 | 33.26 | 33.58 | 3,904,923 | -0.13(-0.40%) |
Aug 16, 2021 | 33.52 | 33.82 | 33.27 | 33.71 | 2,809,572 | +0.07(+0.21%) |
Aug 13, 2021 | 33.72 | 33.96 | 33.42 | 33.64 | 2,586,190 | -0.05(-0.16%) |
Aug 12, 2021 | 33.67 | 33.87 | 33.08 | 33.69 | 3,286,584 | +0.07(+0.21%) |
Aug 11, 2021 | 33.08 | 33.70 | 32.93 | 33.62 | 3,309,384 | +0.52(+1.57%) |
Aug 10, 2021 | 32.62 | 33.28 | 32.50 | 33.10 | 2,761,266 | +0.48(+1.48%) |
Aug 09, 2021 | 32.92 | 32.92 | 32.26 | 32.62 | 3,776,585 | -0.49(-1.49%) |
Aug 06, 2021 | 32.90 | 33.22 | 32.56 | 33.11 | 3,067,400 | +0.40(+1.23%) |
Aug 05, 2021 | 32.13 | 32.74 | 32.04 | 32.71 | 3,462,841 | +0.82(+2.59%) |
Aug 04, 2021 | 32.05 | 32.48 | 31.84 | 31.88 | 4,363,223 | -0.42(-1.30%) |
Aug 03, 2021 | 31.92 | 32.43 | 31.36 | 32.30 | 4,361,216 | +0.43(+1.35%) |
Aug 02, 2021 | 31.98 | 32.51 | 31.75 | 31.87 | 4,011,775 | +0.17(+0.54%) |
Jul 30, 2021 | 31.22 | 31.77 | 31.21 | 31.70 | 6,828,069 | +0.38(+1.20%) |
Jul 29, 2021 | 31.87 | 31.99 | 30.84 | 31.33 | 6,044,516 | -0.28(-0.88%) |
Jul 28, 2021 | 31.86 | 31.86 | 31.20 | 31.61 | 5,144,447 | -0.08(-0.25%) |
Jul 27, 2021 | 31.62 | 32.04 | 31.30 | 31.69 | 4,959,968 | -0.26(-0.81%) |
Jul 26, 2021 | 31.76 | 32.23 | 31.39 | 31.95 | 5,424,498 | +0.30(+0.96%) |
Jul 23, 2021 | 30.83 | 31.67 | 30.67 | 31.64 | 7,507,860 | +1.06(+3.46%) |
Jul 22, 2021 | 31.75 | 31.75 | 30.39 | 30.58 | 6,286,155 | -0.63(-2.01%) |
Jul 21, 2021 | 30.97 | 31.95 | 30.41 | 31.21 | 16,251,442 | +3.17(+11.32%) |
Jul 20, 2021 | 27.97 | 28.25 | 27.30 | 28.04 | 8,493,104 | +0.33(+1.20%) |
Jul 19, 2021 | 27.77 | 27.99 | 27.31 | 27.70 | 7,902,413 | -0.48(-1.72%) |
Jul 16, 2021 | 28.85 | 28.96 | 28.13 | 28.19 | 3,363,258 | -0.56(-1.93%) |
Jul 15, 2021 | 28.83 | 29.23 | 28.73 | 28.75 | 3,668,299 | -0.39(-1.32%) |
Jul 14, 2021 | 29.26 | 29.61 | 29.06 | 29.13 | 4,033,803 | +0.12(+0.40%) |
Jul 13, 2021 | 29.44 | 29.53 | 29.00 | 29.01 | 2,808,876 | -0.57(-1.94%) |
Jul 12, 2021 | 29.38 | 29.89 | 29.16 | 29.59 | 2,852,735 | -0.07(-0.24%) |
Jul 09, 2021 | 29.16 | 29.74 | 28.90 | 29.66 | 2,802,005 | +1.03(+3.60%) |
Jul 08, 2021 | 28.45 | 29.00 | 28.28 | 28.63 | 4,773,613 | -0.39(-1.33%) |
Jul 07, 2021 | 28.80 | 29.18 | 28.38 | 29.01 | 3,788,317 | -0.03(-0.09%) |
Jul 06, 2021 | 29.67 | 29.73 | 28.69 | 29.04 | 4,096,621 | -0.58(-1.97%) |
Jul 02, 2021 | 29.91 | 29.99 | 29.57 | 29.62 | 3,315,201 | -0.10(-0.33%) |
Jul 01, 2021 | 29.39 | 29.89 | 29.26 | 29.72 | 3,291,875 | +0.59(+2.03%) |
Jun 30, 2021 | 28.40 | 29.15 | 28.37 | 29.13 | 5,292,610 | +0.64(+2.23%) |
Jun 29, 2021 | 28.73 | 28.87 | 28.40 | 28.49 | 3,370,704 | -0.07(-0.25%) |
Jun 28, 2021 | 29.26 | 29.49 | 28.37 | 28.57 | 3,783,142 | -0.76(-2.60%) |
Jun 25, 2021 | 29.23 | 29.58 | 29.17 | 29.33 | 3,135,247 | +0.14(+0.49%) |
Jun 24, 2021 | 28.96 | 29.27 | 28.75 | 29.18 | 3,271,307 | +0.46(+1.59%) |
Jun 23, 2021 | 28.70 | 28.95 | 28.61 | 28.73 | 3,008,703 | +0.09(+0.31%) |
Jun 22, 2021 | 29.00 | 29.11 | 28.43 | 28.64 | 3,477,126 | -0.40(-1.39%) |
Jun 21, 2021 | 28.48 | 29.07 | 28.48 | 29.04 | 3,139,319 | +0.79(+2.79%) |
Jun 18, 2021 | 28.67 | 28.85 | 28.11 | 28.25 | 9,393,731 | -0.82(-2.84%) |
Jun 17, 2021 | 30.07 | 30.29 | 28.70 | 29.08 | 3,940,486 | -0.91(-3.05%) |
Jun 16, 2021 | 30.16 | 30.24 | 29.70 | 29.99 | 2,608,595 | -0.26(-0.86%) |
Jun 15, 2021 | 30.22 | 30.31 | 29.95 | 30.25 | 2,895,285 | +0.10(+0.33%) |
Jun 14, 2021 | 30.63 | 30.87 | 30.01 | 30.15 | 4,297,677 | -0.48(-1.55%) |
Jun 11, 2021 | 30.20 | 30.80 | 30.16 | 30.63 | 5,633,895 | +0.54(+1.79%) |
Jun 10, 2021 | 30.20 | 30.45 | 29.91 | 30.09 | 5,211,851 | +0.04(+0.12%) |
Jun 09, 2021 | 30.04 | 30.13 | 29.87 | 30.05 | 2,960,450 | -0.04(-0.15%) |
Jun 08, 2021 | 29.80 | 30.13 | 29.53 | 30.10 | 3,170,522 | +0.12(+0.39%) |
Jun 07, 2021 | 30.39 | 30.40 | 29.82 | 29.98 | 3,584,819 | -0.27(-0.89%) |
Jun 04, 2021 | 30.31 | 30.49 | 29.84 | 30.25 | 3,249,804 | +0.00(+0.00%) |
Jun 03, 2021 | 29.94 | 30.29 | 29.78 | 30.25 | 4,984,318 | +0.07(+0.24%) |
Jun 02, 2021 | 30.28 | 30.30 | 29.92 | 30.18 | 4,239,967 | -0.05(-0.18%) |