Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.89 | 31.95 | 31.69 | 31.84 | 9,566,101 | -0.15(-0.47%) |
Aug 30, 2021 | 31.85 | 32.10 | 31.78 | 31.99 | 4,585,968 | +0.10(+0.31%) |
Aug 27, 2021 | 31.74 | 32.09 | 31.74 | 31.89 | 5,835,709 | +0.21(+0.66%) |
Aug 26, 2021 | 31.82 | 31.83 | 31.62 | 31.69 | 4,113,464 | -0.06(-0.20%) |
Aug 25, 2021 | 31.73 | 31.86 | 31.63 | 31.75 | 7,497,595 | -0.02(-0.06%) |
Aug 24, 2021 | 31.91 | 31.91 | 31.51 | 31.77 | 5,103,703 | -0.10(-0.31%) |
Aug 23, 2021 | 31.94 | 32.12 | 31.71 | 31.87 | 5,674,455 | -0.19(-0.61%) |
Aug 20, 2021 | 31.65 | 32.10 | 31.48 | 32.06 | 10,268,565 | +0.37(+1.17%) |
Aug 19, 2021 | 31.39 | 31.89 | 31.36 | 31.69 | 6,099,942 | +0.37(+1.18%) |
Aug 18, 2021 | 31.38 | 31.46 | 31.15 | 31.32 | 7,983,175 | -0.09(-0.29%) |
Aug 17, 2021 | 31.41 | 31.44 | 31.01 | 31.41 | 7,374,651 | -0.14(-0.45%) |
Aug 16, 2021 | 31.50 | 31.89 | 31.45 | 31.56 | 9,678,612 | +0.15(+0.48%) |
Aug 13, 2021 | 31.32 | 31.44 | 31.20 | 31.41 | 3,384,894 | +0.21(+0.67%) |
Aug 12, 2021 | 31.22 | 31.29 | 31.02 | 31.20 | 5,867,106 | +0.14(+0.44%) |
Aug 11, 2021 | 30.77 | 31.10 | 30.72 | 31.06 | 5,648,284 | +0.41(+1.32%) |
Aug 10, 2021 | 30.58 | 30.82 | 30.43 | 30.65 | 5,454,443 | +0.09(+0.30%) |
Aug 09, 2021 | 30.62 | 30.67 | 30.35 | 30.56 | 4,065,608 | -0.11(-0.36%) |
Aug 06, 2021 | 30.65 | 30.85 | 30.49 | 30.67 | 5,392,279 | -0.05(-0.17%) |
Aug 05, 2021 | 30.18 | 30.78 | 30.16 | 30.73 | 6,395,528 | +0.59(+1.95%) |
Aug 04, 2021 | 30.42 | 30.53 | 29.91 | 30.14 | 6,055,870 | -0.39(-1.29%) |
Aug 03, 2021 | 30.58 | 30.65 | 30.31 | 30.53 | 6,774,373 | +0.23(+0.74%) |
Aug 02, 2021 | 30.33 | 30.55 | 30.16 | 30.31 | 5,987,769 | +0.15(+0.49%) |
Jul 30, 2021 | 30.44 | 30.69 | 30.11 | 30.16 | 5,655,564 | -0.34(-1.12%) |
Jul 29, 2021 | 30.40 | 30.60 | 30.34 | 30.50 | 4,858,900 | +0.23(+0.75%) |
Jul 28, 2021 | 30.36 | 30.54 | 30.03 | 30.27 | 5,938,997 | -0.17(-0.55%) |
Jul 27, 2021 | 29.79 | 30.52 | 29.71 | 30.44 | 5,598,584 | +0.53(+1.79%) |
Jul 26, 2021 | 29.96 | 30.22 | 29.74 | 29.91 | 7,085,374 | -0.07(-0.24%) |
Jul 23, 2021 | 29.78 | 30.06 | 29.70 | 29.98 | 3,915,166 | +0.33(+1.11%) |
Jul 22, 2021 | 29.57 | 29.71 | 29.51 | 29.65 | 4,570,483 | +0.11(+0.37%) |
Jul 21, 2021 | 29.60 | 29.82 | 29.51 | 29.54 | 5,840,346 | -0.14(-0.48%) |
Jul 20, 2021 | 29.36 | 29.91 | 29.19 | 29.68 | 7,523,219 | +0.48(+1.63%) |
Jul 19, 2021 | 29.55 | 29.68 | 28.83 | 29.20 | 12,595,697 | -0.43(-1.46%) |
Jul 16, 2021 | 29.49 | 29.84 | 29.46 | 29.64 | 5,910,335 | +0.17(+0.57%) |
Jul 15, 2021 | 28.96 | 29.51 | 28.93 | 29.47 | 7,228,560 | +0.38(+1.31%) |
Jul 14, 2021 | 28.97 | 29.31 | 28.77 | 29.09 | 5,759,039 | +0.23(+0.78%) |
Jul 13, 2021 | 29.11 | 29.19 | 28.75 | 28.86 | 4,224,864 | -0.32(-1.08%) |
Jul 12, 2021 | 28.93 | 29.19 | 28.79 | 29.18 | 5,659,130 | +0.24(+0.82%) |
Jul 09, 2021 | 28.90 | 29.07 | 28.71 | 28.94 | 4,674,259 | -0.01(-0.04%) |
Jul 08, 2021 | 28.93 | 29.11 | 28.79 | 28.95 | 4,813,835 | -0.13(-0.44%) |
Jul 07, 2021 | 28.96 | 29.12 | 28.74 | 29.08 | 4,789,366 | +0.16(+0.56%) |
Jul 06, 2021 | 28.94 | 29.01 | 28.51 | 28.92 | 6,295,936 | -0.16(-0.55%) |
Jul 02, 2021 | 29.03 | 29.12 | 28.87 | 29.08 | 3,639,265 | +0.10(+0.33%) |
Jul 01, 2021 | 28.64 | 29.06 | 28.52 | 28.99 | 4,810,448 | +0.43(+1.51%) |
Jun 30, 2021 | 28.72 | 28.82 | 28.47 | 28.55 | 5,979,085 | -0.16(-0.56%) |
Jun 29, 2021 | 28.88 | 29.26 | 28.60 | 28.71 | 5,803,841 | -0.20(-0.69%) |
Jun 28, 2021 | 28.85 | 29.01 | 28.75 | 28.91 | 4,835,616 | +0.15(+0.54%) |
Jun 25, 2021 | 28.43 | 28.81 | 28.42 | 28.76 | 5,863,716 | +0.25(+0.88%) |
Jun 24, 2021 | 28.49 | 28.64 | 28.38 | 28.51 | 4,988,375 | +0.06(+0.20%) |
Jun 23, 2021 | 28.53 | 28.56 | 28.24 | 28.45 | 6,491,889 | -0.12(-0.41%) |
Jun 22, 2021 | 28.75 | 28.82 | 28.53 | 28.57 | 6,487,876 | -0.24(-0.85%) |
Jun 21, 2021 | 28.72 | 28.96 | 28.68 | 28.81 | 8,264,644 | +0.10(+0.36%) |
Jun 18, 2021 | 29.55 | 29.57 | 28.67 | 28.71 | 18,298,008 | -0.93(-3.15%) |
Jun 17, 2021 | 29.80 | 30.03 | 29.64 | 29.64 | 7,276,755 | -0.13(-0.43%) |
Jun 16, 2021 | 30.31 | 30.52 | 29.60 | 29.77 | 9,491,787 | -0.59(-1.93%) |
Jun 15, 2021 | 30.42 | 30.44 | 30.24 | 30.36 | 10,011,199 | +0.00(+0.00%) |
Jun 14, 2021 | 30.27 | 30.37 | 29.98 | 30.36 | 7,738,723 | +0.13(+0.43%) |
Jun 11, 2021 | 30.07 | 30.24 | 29.94 | 30.23 | 7,113,942 | +0.13(+0.43%) |
Jun 10, 2021 | 30.10 | 30.26 | 29.89 | 30.10 | 8,398,107 | +0.23(+0.75%) |
Jun 09, 2021 | 29.63 | 29.93 | 29.47 | 29.87 | 6,395,311 | +0.39(+1.33%) |
Jun 08, 2021 | 29.58 | 29.62 | 29.40 | 29.48 | 6,186,947 | -0.07(-0.24%) |
Jun 07, 2021 | 29.43 | 29.59 | 29.37 | 29.55 | 5,345,843 | +0.17(+0.57%) |
Jun 04, 2021 | 29.43 | 29.57 | 29.29 | 29.39 | 6,410,562 | -0.11(-0.37%) |
Jun 03, 2021 | 28.27 | 29.58 | 28.19 | 29.49 | 11,809,914 | +0.37(+1.26%) |
Jun 02, 2021 | 29.17 | 29.33 | 29.00 | 29.13 | 6,351,227 | +0.04(+0.13%) |