Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.97 | 37.00 | 36.86 | 36.91 | 3,380,209 | +0.00(+0.00%) |
Aug 30, 2021 | 36.92 | 36.95 | 36.85 | 36.91 | 1,482,337 | -0.03(-0.07%) |
Aug 27, 2021 | 36.56 | 36.95 | 36.56 | 36.93 | 1,883,054 | +0.37(+1.01%) |
Aug 26, 2021 | 36.68 | 36.70 | 36.52 | 36.56 | 1,891,963 | -0.22(-0.60%) |
Aug 25, 2021 | 36.74 | 36.82 | 36.67 | 36.79 | 2,058,667 | +0.01(+0.03%) |
Aug 24, 2021 | 36.66 | 36.83 | 36.64 | 36.78 | 1,701,041 | +0.15(+0.40%) |
Aug 23, 2021 | 36.47 | 36.68 | 36.46 | 36.63 | 1,711,777 | +0.37(+1.02%) |
Aug 20, 2021 | 36.00 | 36.27 | 35.97 | 36.26 | 2,054,208 | +0.12(+0.33%) |
Aug 19, 2021 | 36.06 | 36.23 | 35.99 | 36.14 | 5,064,921 | -0.40(-1.08%) |
Aug 18, 2021 | 36.68 | 36.80 | 36.52 | 36.54 | 1,832,553 | -0.11(-0.30%) |
Aug 17, 2021 | 36.66 | 36.74 | 36.48 | 36.65 | 2,790,139 | -0.41(-1.09%) |
Aug 16, 2021 | 36.94 | 37.05 | 36.82 | 37.05 | 2,426,379 | -0.18(-0.47%) |
Aug 13, 2021 | 37.13 | 37.24 | 37.10 | 37.23 | 2,652,737 | +0.18(+0.47%) |
Aug 12, 2021 | 37.04 | 37.07 | 36.94 | 37.05 | 3,784,366 | -0.06(-0.17%) |
Aug 11, 2021 | 37.11 | 37.15 | 37.02 | 37.12 | 2,381,921 | +0.22(+0.60%) |
Aug 10, 2021 | 36.82 | 36.90 | 36.80 | 36.90 | 1,610,160 | +0.06(+0.18%) |
Aug 09, 2021 | 36.87 | 36.88 | 36.79 | 36.83 | 1,494,794 | -0.05(-0.13%) |
Aug 06, 2021 | 36.92 | 36.94 | 36.80 | 36.88 | 1,264,222 | -0.13(-0.35%) |
Aug 05, 2021 | 36.99 | 37.04 | 36.95 | 37.01 | 1,767,268 | +0.18(+0.48%) |
Aug 04, 2021 | 36.95 | 37.01 | 36.81 | 36.83 | 1,754,439 | -0.06(-0.17%) |
Aug 03, 2021 | 36.80 | 36.91 | 36.65 | 36.90 | 2,435,469 | +0.26(+0.70%) |
Aug 02, 2021 | 36.74 | 36.81 | 36.58 | 36.64 | 3,375,349 | +0.17(+0.45%) |
Jul 30, 2021 | 36.54 | 36.62 | 36.39 | 36.47 | 2,159,834 | -0.23(-0.63%) |
Jul 29, 2021 | 36.74 | 36.78 | 36.68 | 36.70 | 2,370,196 | +0.26(+0.71%) |
Jul 28, 2021 | 36.30 | 36.50 | 36.22 | 36.45 | 2,172,982 | +0.18(+0.48%) |
Jul 27, 2021 | 36.27 | 36.28 | 36.09 | 36.27 | 3,190,667 | -0.14(-0.38%) |
Jul 26, 2021 | 36.31 | 36.43 | 36.28 | 36.41 | 2,344,424 | +0.03(+0.08%) |
Jul 23, 2021 | 36.36 | 36.44 | 36.28 | 36.38 | 2,249,691 | +0.22(+0.61%) |
Jul 22, 2021 | 36.29 | 36.29 | 36.05 | 36.16 | 1,878,743 | +0.03(+0.08%) |
Jul 21, 2021 | 35.80 | 36.14 | 35.79 | 36.13 | 2,067,868 | +0.51(+1.42%) |
Jul 20, 2021 | 35.27 | 35.68 | 35.20 | 35.63 | 4,263,515 | +0.29(+0.81%) |
Jul 19, 2021 | 35.44 | 35.47 | 35.13 | 35.34 | 6,483,386 | -0.67(-1.87%) |
Jul 16, 2021 | 36.27 | 36.27 | 35.95 | 36.01 | 2,203,643 | -0.29(-0.79%) |
Jul 15, 2021 | 36.26 | 36.37 | 36.15 | 36.30 | 1,846,010 | -0.30(-0.83%) |
Jul 14, 2021 | 36.68 | 36.68 | 36.54 | 36.60 | 2,188,204 | +0.13(+0.35%) |
Jul 13, 2021 | 36.56 | 36.64 | 36.46 | 36.47 | 2,737,367 | -0.23(-0.63%) |
Jul 12, 2021 | 36.56 | 36.70 | 36.51 | 36.70 | 2,916,850 | +0.15(+0.40%) |
Jul 09, 2021 | 36.31 | 36.56 | 36.27 | 36.56 | 2,036,683 | +0.62(+1.72%) |
Jul 08, 2021 | 35.88 | 36.01 | 35.74 | 35.94 | 4,815,383 | -0.54(-1.49%) |
Jul 07, 2021 | 36.45 | 36.52 | 36.27 | 36.48 | 2,380,319 | +0.16(+0.43%) |
Jul 06, 2021 | 36.55 | 36.56 | 36.16 | 36.33 | 2,447,673 | -0.24(-0.66%) |
Jul 02, 2021 | 36.45 | 36.56 | 36.33 | 36.56 | 1,992,834 | +0.14(+0.38%) |
Jul 01, 2021 | 36.35 | 36.43 | 36.24 | 36.43 | 2,936,998 | +0.07(+0.20%) |
Jun 30, 2021 | 36.30 | 36.42 | 36.20 | 36.35 | 3,448,023 | -0.25(-0.68%) |
Jun 29, 2021 | 36.64 | 36.66 | 36.54 | 36.60 | 3,186,741 | -0.02(-0.05%) |
Jun 28, 2021 | 36.72 | 36.73 | 36.54 | 36.62 | 2,594,877 | -0.22(-0.60%) |
Jun 25, 2021 | 36.84 | 36.85 | 36.75 | 36.84 | 2,691,848 | +0.09(+0.25%) |
Jun 24, 2021 | 36.70 | 36.75 | 36.64 | 36.75 | 1,805,209 | +0.35(+0.96%) |
Jun 23, 2021 | 36.59 | 36.62 | 36.35 | 36.40 | 2,309,344 | -0.20(-0.55%) |
Jun 22, 2021 | 36.48 | 36.69 | 36.40 | 36.60 | 3,105,984 | +0.00(+0.00%) |
Jun 21, 2021 | 36.27 | 36.61 | 36.22 | 36.60 | 5,078,518 | +0.50(+1.39%) |
Jun 18, 2021 | 36.20 | 36.28 | 36.05 | 36.10 | 7,795,722 | -0.71(-1.94%) |
Jun 17, 2021 | 36.83 | 36.92 | 36.63 | 36.81 | 4,496,370 | -0.25(-0.67%) |
Jun 16, 2021 | 37.33 | 37.39 | 36.94 | 37.06 | 3,577,784 | -0.26(-0.69%) |
Jun 15, 2021 | 37.30 | 37.31 | 37.22 | 37.31 | 2,272,441 | +0.05(+0.12%) |
Jun 14, 2021 | 37.20 | 37.27 | 37.14 | 37.27 | 2,878,152 | +0.06(+0.17%) |
Jun 11, 2021 | 37.19 | 37.20 | 37.07 | 37.20 | 3,152,441 | +0.06(+0.17%) |
Jun 10, 2021 | 37.06 | 37.19 | 37.02 | 37.14 | 2,198,070 | +0.12(+0.32%) |
Jun 09, 2021 | 37.14 | 37.14 | 36.99 | 37.02 | 2,688,576 | -0.11(-0.30%) |
Jun 08, 2021 | 37.22 | 37.22 | 37.07 | 37.13 | 2,172,458 | -0.05(-0.12%) |
Jun 07, 2021 | 37.15 | 37.19 | 37.07 | 37.18 | 24,391,852 | +0.06(+0.17%) |
Jun 04, 2021 | 37.06 | 37.12 | 36.98 | 37.11 | 1,604,385 | +0.34(+0.92%) |
Jun 03, 2021 | 36.77 | 36.83 | 36.67 | 36.77 | 1,897,989 | -0.19(-0.52%) |
Jun 02, 2021 | 36.92 | 37.02 | 36.86 | 36.97 | 1,952,821 | +0.11(+0.30%) |