Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.03 | 37.24 | 36.72 | 36.89 | 7,680,067 | -0.06(-0.17%) |
Aug 30, 2021 | 37.58 | 37.58 | 36.94 | 36.95 | 2,848,484 | -0.42(-1.11%) |
Aug 27, 2021 | 36.85 | 37.52 | 36.85 | 37.37 | 2,544,791 | +0.51(+1.39%) |
Aug 26, 2021 | 37.59 | 37.73 | 36.84 | 36.85 | 4,189,459 | -0.58(-1.54%) |
Aug 25, 2021 | 37.06 | 37.52 | 37.03 | 37.43 | 3,686,129 | +0.30(+0.81%) |
Aug 24, 2021 | 37.26 | 37.37 | 37.00 | 37.13 | 4,973,554 | +0.07(+0.20%) |
Aug 23, 2021 | 37.00 | 37.26 | 36.52 | 37.06 | 5,910,242 | +0.22(+0.60%) |
Aug 20, 2021 | 37.23 | 37.75 | 36.78 | 36.84 | 8,075,240 | -0.66(-1.76%) |
Aug 19, 2021 | 36.80 | 37.61 | 36.74 | 37.50 | 4,819,784 | +0.28(+0.74%) |
Aug 18, 2021 | 36.90 | 37.65 | 36.77 | 37.22 | 6,050,386 | +0.20(+0.55%) |
Aug 17, 2021 | 36.68 | 37.17 | 36.56 | 37.02 | 5,812,891 | -0.02(-0.05%) |
Aug 16, 2021 | 36.84 | 37.06 | 36.66 | 37.04 | 2,029,793 | +0.07(+0.20%) |
Aug 13, 2021 | 36.97 | 37.07 | 36.79 | 36.97 | 2,250,532 | -0.05(-0.12%) |
Aug 12, 2021 | 37.50 | 37.58 | 36.83 | 37.01 | 2,655,902 | -0.53(-1.42%) |
Aug 11, 2021 | 37.60 | 37.62 | 37.20 | 37.54 | 2,777,923 | +0.02(+0.05%) |
Aug 10, 2021 | 37.51 | 37.56 | 37.19 | 37.52 | 3,984,225 | +0.16(+0.42%) |
Aug 09, 2021 | 37.56 | 37.58 | 37.15 | 37.37 | 2,324,578 | -0.16(-0.42%) |
Aug 06, 2021 | 37.62 | 37.78 | 37.36 | 37.52 | 3,909,178 | +0.03(+0.07%) |
Aug 05, 2021 | 38.03 | 38.14 | 37.42 | 37.50 | 4,984,322 | -0.64(-1.68%) |
Aug 04, 2021 | 38.07 | 38.31 | 37.90 | 38.14 | 3,446,740 | -0.10(-0.26%) |
Aug 03, 2021 | 37.83 | 38.40 | 37.41 | 38.24 | 3,323,025 | +0.55(+1.46%) |
Aug 02, 2021 | 38.62 | 39.02 | 37.66 | 37.69 | 4,460,131 | -0.70(-1.82%) |
Jul 30, 2021 | 38.18 | 38.59 | 38.12 | 38.39 | 3,530,316 | +0.04(+0.10%) |
Jul 29, 2021 | 37.83 | 38.55 | 37.74 | 38.35 | 4,013,639 | +0.90(+2.40%) |
Jul 28, 2021 | 37.27 | 37.69 | 37.15 | 37.45 | 3,969,085 | +0.29(+0.79%) |
Jul 27, 2021 | 36.85 | 37.50 | 36.05 | 37.16 | 7,874,828 | -0.50(-1.32%) |
Jul 26, 2021 | 37.76 | 38.09 | 37.61 | 37.65 | 5,446,054 | -0.15(-0.39%) |
Jul 23, 2021 | 37.44 | 37.88 | 37.27 | 37.80 | 4,173,845 | +0.72(+1.95%) |
Jul 22, 2021 | 37.52 | 37.53 | 36.98 | 37.08 | 2,542,393 | -0.39(-1.05%) |
Jul 21, 2021 | 37.00 | 37.50 | 36.91 | 37.47 | 3,947,838 | +0.69(+1.87%) |
Jul 20, 2021 | 36.29 | 36.99 | 36.18 | 36.78 | 4,713,359 | +0.72(+1.98%) |
Jul 19, 2021 | 35.78 | 36.16 | 35.55 | 36.07 | 4,624,542 | -0.45(-1.23%) |
Jul 16, 2021 | 37.46 | 37.46 | 36.49 | 36.52 | 3,348,071 | -0.69(-1.85%) |
Jul 15, 2021 | 37.01 | 37.43 | 36.99 | 37.20 | 2,540,009 | -0.17(-0.47%) |
Jul 14, 2021 | 37.49 | 37.83 | 37.15 | 37.38 | 2,923,915 | +0.17(+0.47%) |
Jul 13, 2021 | 37.26 | 37.35 | 36.83 | 37.20 | 3,818,620 | -0.32(-0.86%) |
Jul 12, 2021 | 37.68 | 37.92 | 37.43 | 37.52 | 3,150,918 | -0.10(-0.27%) |
Jul 09, 2021 | 37.22 | 37.70 | 37.13 | 37.63 | 3,142,965 | +0.85(+2.32%) |
Jul 08, 2021 | 36.54 | 37.08 | 36.33 | 36.77 | 3,029,825 | -0.50(-1.35%) |
Jul 07, 2021 | 37.08 | 37.44 | 36.97 | 37.28 | 3,151,830 | +0.21(+0.57%) |
Jul 06, 2021 | 37.60 | 37.71 | 36.69 | 37.07 | 3,980,886 | -0.72(-1.89%) |
Jul 02, 2021 | 37.77 | 37.89 | 37.57 | 37.78 | 2,134,420 | +0.11(+0.29%) |
Jul 01, 2021 | 37.60 | 37.68 | 37.36 | 37.67 | 3,301,532 | +0.16(+0.44%) |
Jun 30, 2021 | 37.44 | 37.61 | 37.28 | 37.51 | 3,691,393 | +0.05(+0.12%) |
Jun 29, 2021 | 37.61 | 37.90 | 37.41 | 37.46 | 3,496,096 | -0.13(-0.34%) |
Jun 28, 2021 | 37.74 | 37.80 | 37.35 | 37.59 | 2,937,687 | +0.08(+0.22%) |
Jun 25, 2021 | 37.78 | 37.94 | 37.43 | 37.51 | 10,369,161 | -0.09(-0.24%) |
Jun 24, 2021 | 37.72 | 37.81 | 37.20 | 37.60 | 4,208,065 | +0.13(+0.34%) |
Jun 23, 2021 | 36.89 | 37.57 | 36.70 | 37.47 | 7,907,533 | +0.65(+1.77%) |
Jun 22, 2021 | 36.30 | 37.11 | 36.17 | 36.82 | 8,469,827 | +0.70(+1.93%) |
Jun 21, 2021 | 35.64 | 36.32 | 35.64 | 36.12 | 4,474,231 | +0.63(+1.78%) |
Jun 18, 2021 | 35.68 | 36.03 | 35.32 | 35.49 | 9,480,385 | -0.57(-1.58%) |
Jun 17, 2021 | 36.86 | 36.92 | 35.79 | 36.06 | 5,565,994 | -0.94(-2.55%) |
Jun 16, 2021 | 37.55 | 37.62 | 36.87 | 37.00 | 6,668,303 | -0.61(-1.63%) |
Jun 15, 2021 | 38.09 | 38.20 | 37.49 | 37.62 | 5,812,297 | -0.40(-1.06%) |
Jun 14, 2021 | 39.25 | 39.36 | 37.74 | 38.02 | 11,821,613 | -1.56(-3.94%) |
Jun 11, 2021 | 39.48 | 39.69 | 39.40 | 39.58 | 3,788,312 | +0.11(+0.28%) |
Jun 10, 2021 | 39.46 | 39.87 | 39.44 | 39.47 | 3,679,969 | +0.26(+0.65%) |
Jun 09, 2021 | 39.58 | 39.62 | 39.17 | 39.21 | 5,335,049 | -0.23(-0.58%) |
Jun 08, 2021 | 39.30 | 39.74 | 39.18 | 39.44 | 5,732,655 | +0.38(+0.96%) |
Jun 07, 2021 | 40.07 | 40.07 | 38.87 | 39.06 | 7,689,958 | -0.74(-1.87%) |
Jun 04, 2021 | 39.85 | 39.94 | 39.57 | 39.81 | 3,566,257 | +0.21(+0.53%) |
Jun 03, 2021 | 39.06 | 39.77 | 38.75 | 39.60 | 5,049,005 | +0.28(+0.70%) |
Jun 02, 2021 | 39.46 | 39.65 | 39.17 | 39.32 | 6,885,047 | -0.22(-0.56%) |