Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.16 | 38.24 | 37.88 | 38.17 | 3,592,502 | -0.11(-0.29%) |
Aug 30, 2021 | 37.67 | 38.32 | 37.41 | 38.28 | 3,107,769 | +0.74(+1.98%) |
Aug 27, 2021 | 37.38 | 37.58 | 37.24 | 37.54 | 2,722,376 | +0.19(+0.50%) |
Aug 26, 2021 | 37.26 | 37.60 | 37.18 | 37.36 | 3,286,509 | +0.20(+0.55%) |
Aug 25, 2021 | 37.13 | 37.56 | 37.00 | 37.15 | 3,366,263 | -0.02(-0.05%) |
Aug 24, 2021 | 37.40 | 37.40 | 36.96 | 37.17 | 3,210,444 | -0.22(-0.60%) |
Aug 23, 2021 | 37.54 | 37.87 | 37.27 | 37.39 | 2,741,923 | -0.13(-0.35%) |
Aug 20, 2021 | 37.29 | 37.69 | 37.19 | 37.52 | 3,695,577 | +0.24(+0.65%) |
Aug 19, 2021 | 36.98 | 37.49 | 36.85 | 37.28 | 3,785,214 | +0.10(+0.27%) |
Aug 18, 2021 | 36.54 | 37.34 | 36.36 | 37.18 | 6,747,110 | +0.45(+1.24%) |
Aug 17, 2021 | 36.73 | 37.30 | 36.56 | 36.73 | 7,779,021 | -0.02(-0.05%) |
Aug 16, 2021 | 36.40 | 36.80 | 36.37 | 36.75 | 3,190,409 | +0.02(+0.05%) |
Aug 13, 2021 | 36.43 | 36.74 | 36.32 | 36.73 | 3,110,827 | +0.37(+1.02%) |
Aug 12, 2021 | 36.45 | 36.59 | 36.21 | 36.36 | 2,010,636 | +0.09(+0.26%) |
Aug 11, 2021 | 36.22 | 36.35 | 36.05 | 36.26 | 1,849,261 | +0.19(+0.54%) |
Aug 10, 2021 | 36.92 | 37.07 | 36.04 | 36.07 | 2,282,571 | -0.82(-2.21%) |
Aug 09, 2021 | 37.01 | 37.10 | 36.75 | 36.88 | 2,386,215 | -0.15(-0.40%) |
Aug 06, 2021 | 37.25 | 37.40 | 37.03 | 37.03 | 2,795,901 | -0.29(-0.77%) |
Aug 05, 2021 | 37.51 | 37.63 | 37.02 | 37.32 | 2,393,278 | +0.01(+0.02%) |
Aug 04, 2021 | 37.34 | 37.47 | 37.08 | 37.31 | 2,798,882 | +0.01(+0.02%) |
Aug 03, 2021 | 37.55 | 37.68 | 37.02 | 37.30 | 2,367,420 | -0.18(-0.49%) |
Aug 02, 2021 | 37.77 | 38.00 | 37.40 | 37.49 | 2,595,187 | -0.06(-0.17%) |
Jul 30, 2021 | 37.66 | 38.03 | 37.54 | 37.55 | 3,211,772 | +0.04(+0.10%) |
Jul 29, 2021 | 37.55 | 37.93 | 36.98 | 37.51 | 3,545,742 | +0.09(+0.25%) |
Jul 28, 2021 | 37.57 | 37.59 | 37.18 | 37.42 | 4,946,207 | -0.15(-0.39%) |
Jul 27, 2021 | 37.20 | 37.67 | 37.11 | 37.57 | 6,376,000 | +0.42(+1.12%) |
Jul 26, 2021 | 37.31 | 37.46 | 36.99 | 37.15 | 1,744,136 | -0.25(-0.67%) |
Jul 23, 2021 | 36.78 | 37.47 | 36.78 | 37.40 | 1,805,450 | +0.62(+1.68%) |
Jul 22, 2021 | 36.81 | 36.95 | 36.64 | 36.78 | 2,834,657 | -0.06(-0.18%) |
Jul 21, 2021 | 37.16 | 37.29 | 36.77 | 36.85 | 2,510,691 | -0.30(-0.82%) |
Jul 20, 2021 | 36.45 | 37.40 | 36.22 | 37.15 | 4,055,587 | +0.94(+2.60%) |
Jul 19, 2021 | 36.70 | 36.74 | 35.88 | 36.21 | 3,234,069 | -0.68(-1.85%) |
Jul 16, 2021 | 36.94 | 37.14 | 36.80 | 36.89 | 2,830,877 | +0.13(+0.35%) |
Jul 15, 2021 | 36.74 | 36.83 | 36.57 | 36.77 | 3,279,280 | -0.01(-0.03%) |
Jul 14, 2021 | 36.46 | 37.00 | 36.46 | 36.77 | 3,892,390 | +0.20(+0.56%) |
Jul 13, 2021 | 36.99 | 37.07 | 36.53 | 36.57 | 3,301,850 | -0.43(-1.17%) |
Jul 12, 2021 | 36.77 | 37.11 | 36.67 | 37.01 | 4,373,375 | +0.18(+0.48%) |
Jul 09, 2021 | 36.62 | 36.83 | 36.25 | 36.83 | 4,730,411 | +0.48(+1.32%) |
Jul 08, 2021 | 35.74 | 36.56 | 35.48 | 36.35 | 10,443,445 | +0.35(+0.97%) |
Jul 07, 2021 | 35.79 | 36.36 | 35.52 | 36.00 | 6,209,914 | +0.21(+0.59%) |
Jul 06, 2021 | 35.16 | 35.87 | 34.93 | 35.79 | 5,279,382 | +0.83(+2.38%) |
Jul 02, 2021 | 34.73 | 35.02 | 34.73 | 34.96 | 3,649,737 | +0.30(+0.88%) |
Jul 01, 2021 | 34.39 | 34.78 | 34.23 | 34.65 | 8,416,085 | +0.23(+0.67%) |
Jun 30, 2021 | 34.70 | 34.95 | 34.41 | 34.42 | 4,986,288 | -0.21(-0.61%) |
Jun 29, 2021 | 34.81 | 34.91 | 34.55 | 34.63 | 3,271,983 | -0.18(-0.53%) |
Jun 28, 2021 | 35.07 | 35.07 | 34.51 | 34.82 | 3,720,547 | -0.21(-0.61%) |
Jun 25, 2021 | 34.61 | 35.07 | 34.55 | 35.03 | 3,002,165 | +0.38(+1.09%) |
Jun 24, 2021 | 34.49 | 34.74 | 34.36 | 34.65 | 4,745,634 | -0.06(-0.19%) |
Jun 23, 2021 | 34.52 | 34.96 | 34.36 | 34.72 | 6,801,224 | +0.20(+0.59%) |
Jun 22, 2021 | 34.66 | 34.73 | 34.37 | 34.51 | 2,911,741 | -0.13(-0.37%) |
Jun 21, 2021 | 33.89 | 34.74 | 33.83 | 34.64 | 2,267,420 | +0.94(+2.79%) |
Jun 18, 2021 | 34.32 | 34.44 | 33.69 | 33.70 | 6,984,914 | -0.84(-2.43%) |
Jun 17, 2021 | 34.30 | 34.63 | 34.25 | 34.54 | 4,301,724 | +0.25(+0.73%) |
Jun 16, 2021 | 34.60 | 34.81 | 34.27 | 34.29 | 5,759,885 | -0.25(-0.72%) |
Jun 15, 2021 | 35.00 | 35.00 | 34.53 | 34.54 | 1,879,018 | -0.36(-1.03%) |
Jun 14, 2021 | 34.81 | 35.02 | 34.65 | 34.90 | 2,084,866 | +0.09(+0.27%) |
Jun 11, 2021 | 35.05 | 35.09 | 34.68 | 34.81 | 3,165,953 | -0.22(-0.63%) |
Jun 10, 2021 | 34.57 | 35.08 | 34.47 | 35.03 | 2,722,113 | +0.46(+1.34%) |
Jun 09, 2021 | 34.63 | 34.74 | 34.32 | 34.57 | 3,935,703 | +0.06(+0.16%) |
Jun 08, 2021 | 34.66 | 34.97 | 34.49 | 34.51 | 4,419,254 | -0.06(-0.16%) |
Jun 07, 2021 | 34.15 | 34.65 | 34.14 | 34.57 | 4,793,800 | +0.50(+1.46%) |
Jun 04, 2021 | 34.08 | 34.13 | 33.71 | 34.07 | 3,288,586 | +0.14(+0.41%) |
Jun 03, 2021 | 34.06 | 34.14 | 33.69 | 33.93 | 2,970,397 | -0.13(-0.38%) |
Jun 02, 2021 | 33.85 | 34.10 | 33.55 | 34.06 | 2,715,412 | +0.31(+0.93%) |