Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.05 | 32.17 | 31.31 | 31.49 | 15,117,804 | -0.55(-1.72%) |
Aug 30, 2021 | 32.22 | 32.30 | 31.98 | 32.05 | 5,607,547 | -0.25(-0.77%) |
Aug 27, 2021 | 32.16 | 32.39 | 32.13 | 32.29 | 7,168,964 | +0.16(+0.51%) |
Aug 26, 2021 | 32.30 | 32.50 | 31.96 | 32.13 | 6,472,763 | -0.17(-0.54%) |
Aug 25, 2021 | 32.26 | 32.40 | 32.12 | 32.30 | 7,806,086 | +0.09(+0.27%) |
Aug 24, 2021 | 32.82 | 32.84 | 32.17 | 32.22 | 9,233,247 | -0.48(-1.48%) |
Aug 23, 2021 | 32.61 | 33.14 | 32.60 | 32.70 | 8,258,511 | +0.14(+0.42%) |
Aug 20, 2021 | 32.57 | 32.69 | 32.43 | 32.57 | 6,526,991 | +0.14(+0.42%) |
Aug 19, 2021 | 32.52 | 32.75 | 32.24 | 32.43 | 7,904,879 | -0.16(-0.50%) |
Aug 18, 2021 | 32.51 | 33.03 | 32.47 | 32.59 | 8,831,241 | +0.02(+0.06%) |
Aug 17, 2021 | 32.67 | 32.69 | 32.11 | 32.57 | 6,975,425 | -0.13(-0.38%) |
Aug 16, 2021 | 32.63 | 32.72 | 32.31 | 32.70 | 7,176,858 | +0.00(+0.00%) |
Aug 13, 2021 | 32.99 | 33.10 | 32.53 | 32.70 | 5,826,698 | -0.25(-0.76%) |
Aug 12, 2021 | 32.83 | 32.99 | 32.45 | 32.95 | 8,669,720 | +0.14(+0.44%) |
Aug 11, 2021 | 31.87 | 32.82 | 31.86 | 32.81 | 15,539,603 | +0.99(+3.13%) |
Aug 10, 2021 | 31.43 | 32.05 | 31.32 | 31.81 | 10,754,078 | +0.54(+1.73%) |
Aug 09, 2021 | 31.17 | 31.35 | 31.04 | 31.27 | 6,394,455 | +0.09(+0.28%) |
Aug 06, 2021 | 31.09 | 31.35 | 31.03 | 31.18 | 6,189,570 | +0.14(+0.44%) |
Aug 05, 2021 | 30.91 | 31.21 | 30.86 | 31.05 | 6,253,366 | +0.23(+0.75%) |
Aug 04, 2021 | 31.14 | 31.27 | 30.61 | 30.82 | 8,338,784 | -0.49(-1.57%) |
Aug 03, 2021 | 31.10 | 31.42 | 30.93 | 31.31 | 5,563,711 | +0.33(+1.06%) |
Aug 02, 2021 | 31.33 | 31.50 | 30.86 | 30.98 | 6,963,111 | -0.22(-0.71%) |
Jul 30, 2021 | 30.92 | 31.23 | 30.92 | 31.20 | 8,081,831 | +0.22(+0.72%) |
Jul 29, 2021 | 30.97 | 31.18 | 30.92 | 30.98 | 6,507,700 | +0.17(+0.56%) |
Jul 28, 2021 | 31.14 | 31.34 | 30.75 | 30.81 | 10,990,191 | -0.45(-1.45%) |
Jul 27, 2021 | 31.60 | 31.87 | 31.20 | 31.26 | 9,405,910 | -0.49(-1.55%) |
Jul 26, 2021 | 31.66 | 31.85 | 31.39 | 31.75 | 11,341,666 | +0.08(+0.24%) |
Jul 23, 2021 | 31.27 | 31.73 | 31.26 | 31.68 | 10,766,758 | +0.14(+0.43%) |
Jul 22, 2021 | 31.65 | 32.12 | 31.46 | 31.54 | 15,460,560 | +1.06(+3.48%) |
Jul 21, 2021 | 30.16 | 30.62 | 30.16 | 30.48 | 11,736,024 | +0.38(+1.25%) |
Jul 20, 2021 | 29.81 | 30.34 | 29.79 | 30.10 | 11,699,402 | +0.35(+1.17%) |
Jul 19, 2021 | 29.97 | 30.09 | 29.58 | 29.76 | 13,986,699 | -0.67(-2.19%) |
Jul 16, 2021 | 30.66 | 30.87 | 30.32 | 30.42 | 14,130,468 | -0.29(-0.94%) |
Jul 15, 2021 | 30.36 | 30.86 | 30.36 | 30.71 | 12,792,786 | +0.16(+0.54%) |
Jul 14, 2021 | 30.72 | 30.86 | 30.48 | 30.55 | 11,545,915 | -0.06(-0.19%) |
Jul 13, 2021 | 30.49 | 30.82 | 30.49 | 30.61 | 9,028,350 | -0.04(-0.13%) |
Jul 12, 2021 | 30.76 | 30.89 | 30.43 | 30.64 | 8,739,655 | -0.09(-0.28%) |
Jul 09, 2021 | 30.53 | 30.84 | 30.50 | 30.73 | 15,713,902 | +0.84(+2.81%) |
Jul 08, 2021 | 30.99 | 31.09 | 29.77 | 29.89 | 25,219,676 | -1.95(-6.12%) |
Jul 07, 2021 | 31.18 | 31.90 | 31.18 | 31.84 | 13,098,856 | +0.56(+1.79%) |
Jul 06, 2021 | 31.35 | 31.44 | 30.87 | 31.28 | 10,883,220 | -0.17(-0.55%) |
Jul 02, 2021 | 31.26 | 31.66 | 31.13 | 31.45 | 11,831,257 | +0.29(+0.93%) |
Jul 01, 2021 | 31.10 | 31.32 | 30.96 | 31.17 | 11,381,205 | +0.19(+0.62%) |
Jun 30, 2021 | 30.85 | 31.02 | 30.48 | 30.97 | 15,601,893 | +0.50(+1.65%) |
Jun 29, 2021 | 31.20 | 31.31 | 30.27 | 30.47 | 18,923,542 | -0.21(-0.67%) |
Jun 28, 2021 | 30.85 | 30.97 | 30.55 | 30.68 | 13,669,787 | -0.19(-0.62%) |
Jun 25, 2021 | 30.66 | 31.03 | 30.66 | 30.87 | 10,874,104 | +0.24(+0.80%) |
Jun 24, 2021 | 30.54 | 30.67 | 30.35 | 30.62 | 12,866,000 | +0.16(+0.52%) |
Jun 23, 2021 | 30.59 | 30.67 | 30.42 | 30.46 | 10,867,930 | -0.20(-0.65%) |
Jun 22, 2021 | 30.81 | 30.89 | 30.62 | 30.66 | 9,263,475 | -0.17(-0.55%) |
Jun 21, 2021 | 30.67 | 31.02 | 30.63 | 30.83 | 11,027,089 | +0.34(+1.12%) |
Jun 18, 2021 | 30.65 | 30.79 | 30.42 | 30.49 | 20,440,380 | -0.48(-1.56%) |
Jun 17, 2021 | 31.29 | 31.37 | 30.78 | 30.98 | 10,519,123 | -0.32(-1.01%) |
Jun 16, 2021 | 31.70 | 31.71 | 31.18 | 31.29 | 11,687,938 | -0.38(-1.20%) |
Jun 15, 2021 | 31.55 | 31.74 | 31.35 | 31.67 | 13,168,502 | +0.36(+1.15%) |
Jun 14, 2021 | 31.34 | 31.45 | 31.08 | 31.31 | 8,924,931 | +0.02(+0.06%) |
Jun 11, 2021 | 31.30 | 31.37 | 31.16 | 31.29 | 9,201,105 | +0.18(+0.58%) |
Jun 10, 2021 | 31.55 | 31.66 | 31.09 | 31.11 | 11,939,101 | -0.37(-1.18%) |
Jun 09, 2021 | 31.58 | 31.69 | 31.39 | 31.48 | 9,022,271 | -0.11(-0.34%) |
Jun 08, 2021 | 31.56 | 31.75 | 31.24 | 31.59 | 15,480,561 | +0.03(+0.08%) |
Jun 07, 2021 | 32.11 | 32.21 | 31.55 | 31.56 | 9,719,347 | -0.50(-1.56%) |
Jun 04, 2021 | 32.34 | 32.34 | 31.84 | 32.06 | 8,162,601 | -0.03(-0.08%) |
Jun 03, 2021 | 31.80 | 32.35 | 31.72 | 32.09 | 9,833,050 | +0.04(+0.12%) |
Jun 02, 2021 | 32.33 | 32.42 | 32.01 | 32.05 | 8,218,293 | -0.23(-0.72%) |