Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.23 | 40.08 | 39.15 | 39.93 | 8,734,706 | +0.52(+1.33%) |
Aug 30, 2021 | 41.23 | 41.27 | 39.38 | 39.41 | 12,021,500 | -1.59(-3.88%) |
Aug 27, 2021 | 40.34 | 41.23 | 40.31 | 41.00 | 8,037,152 | +0.74(+1.84%) |
Aug 26, 2021 | 40.59 | 40.96 | 39.78 | 40.26 | 10,154,674 | -0.52(-1.28%) |
Aug 25, 2021 | 40.08 | 40.92 | 39.66 | 40.78 | 12,613,509 | +0.76(+1.90%) |
Aug 24, 2021 | 39.36 | 40.35 | 39.32 | 40.02 | 10,932,562 | +1.30(+3.37%) |
Aug 23, 2021 | 38.30 | 38.84 | 38.14 | 38.72 | 8,683,314 | +1.08(+2.86%) |
Aug 20, 2021 | 37.51 | 37.77 | 37.28 | 37.64 | 8,323,390 | +0.19(+0.50%) |
Aug 19, 2021 | 37.95 | 38.05 | 36.84 | 37.45 | 12,448,564 | -0.71(-1.86%) |
Aug 18, 2021 | 38.20 | 38.97 | 37.92 | 38.16 | 8,719,463 | -0.13(-0.34%) |
Aug 17, 2021 | 38.76 | 38.96 | 37.80 | 38.29 | 11,575,035 | -1.14(-2.88%) |
Aug 16, 2021 | 38.95 | 39.51 | 38.39 | 39.43 | 11,066,410 | +0.03(+0.08%) |
Aug 13, 2021 | 39.80 | 40.06 | 39.29 | 39.40 | 7,303,674 | -0.62(-1.55%) |
Aug 12, 2021 | 40.48 | 40.61 | 39.54 | 40.02 | 9,939,036 | -0.76(-1.86%) |
Aug 11, 2021 | 39.50 | 40.78 | 39.18 | 40.78 | 12,603,039 | +0.83(+2.08%) |
Aug 10, 2021 | 38.86 | 40.51 | 38.71 | 39.95 | 13,914,742 | +1.16(+2.98%) |
Aug 09, 2021 | 39.52 | 39.52 | 38.26 | 38.80 | 11,119,414 | -1.02(-2.55%) |
Aug 06, 2021 | 40.03 | 40.17 | 38.98 | 39.81 | 11,865,252 | +0.33(+0.83%) |
Aug 05, 2021 | 38.01 | 39.66 | 38.01 | 39.49 | 15,849,686 | +1.62(+4.28%) |
Aug 04, 2021 | 38.66 | 38.98 | 37.42 | 37.87 | 23,311,684 | -1.40(-3.57%) |
Aug 03, 2021 | 39.00 | 39.33 | 38.06 | 39.27 | 14,856,329 | +0.32(+0.81%) |
Aug 02, 2021 | 39.54 | 40.45 | 38.90 | 38.95 | 11,223,054 | -0.44(-1.13%) |
Jul 30, 2021 | 40.14 | 40.54 | 39.25 | 39.40 | 12,357,776 | -1.31(-3.23%) |
Jul 29, 2021 | 40.92 | 41.11 | 40.44 | 40.71 | 8,454,700 | -0.07(-0.17%) |
Jul 28, 2021 | 40.85 | 41.12 | 40.12 | 40.78 | 7,633,667 | +0.34(+0.83%) |
Jul 27, 2021 | 40.84 | 40.97 | 39.99 | 40.45 | 10,638,796 | -0.70(-1.70%) |
Jul 26, 2021 | 39.83 | 41.18 | 39.80 | 41.15 | 10,132,496 | +1.24(+3.12%) |
Jul 23, 2021 | 40.80 | 41.11 | 39.81 | 39.90 | 10,230,250 | -0.64(-1.58%) |
Jul 22, 2021 | 40.82 | 41.03 | 39.90 | 40.54 | 10,979,497 | -0.54(-1.32%) |
Jul 21, 2021 | 40.49 | 41.67 | 40.48 | 41.09 | 19,379,138 | +0.94(+2.34%) |
Jul 20, 2021 | 38.14 | 40.30 | 37.95 | 40.15 | 17,905,506 | +2.07(+5.45%) |
Jul 19, 2021 | 37.67 | 38.51 | 37.09 | 38.08 | 27,392,512 | -1.48(-3.74%) |
Jul 16, 2021 | 41.30 | 41.52 | 39.34 | 39.56 | 16,939,662 | -1.27(-3.12%) |
Jul 15, 2021 | 40.67 | 41.74 | 40.17 | 40.83 | 21,155,148 | +0.66(+1.65%) |
Jul 14, 2021 | 41.01 | 41.67 | 39.62 | 40.17 | 31,464,700 | -0.64(-1.57%) |
Jul 13, 2021 | 41.77 | 42.01 | 40.67 | 40.81 | 14,788,218 | -1.50(-3.55%) |
Jul 12, 2021 | 41.84 | 42.83 | 41.50 | 42.31 | 10,759,560 | -0.07(-0.16%) |
Jul 09, 2021 | 41.94 | 42.66 | 41.77 | 42.38 | 7,805,217 | +0.84(+2.02%) |
Jul 08, 2021 | 41.20 | 42.26 | 40.60 | 41.54 | 10,492,575 | -0.46(-1.10%) |
Jul 07, 2021 | 42.41 | 42.92 | 41.42 | 42.01 | 12,004,588 | -0.69(-1.62%) |
Jul 06, 2021 | 43.75 | 43.98 | 42.46 | 42.70 | 7,988,285 | -0.90(-2.06%) |
Jul 02, 2021 | 43.54 | 43.74 | 43.17 | 43.59 | 5,837,239 | -0.08(-0.18%) |
Jul 01, 2021 | 42.95 | 43.86 | 42.95 | 43.67 | 9,995,893 | +0.96(+2.24%) |
Jun 30, 2021 | 42.29 | 43.04 | 42.27 | 42.72 | 7,932,556 | +0.39(+0.91%) |
Jun 29, 2021 | 42.46 | 42.93 | 42.27 | 42.33 | 9,591,583 | -0.25(-0.58%) |
Jun 28, 2021 | 43.55 | 43.55 | 42.04 | 42.58 | 17,655,782 | -1.29(-2.95%) |
Jun 25, 2021 | 44.36 | 44.42 | 43.71 | 43.87 | 24,235,124 | -0.47(-1.07%) |
Jun 24, 2021 | 45.00 | 45.07 | 44.03 | 44.35 | 9,415,531 | -0.36(-0.80%) |
Jun 23, 2021 | 44.79 | 45.04 | 44.44 | 44.70 | 7,500,147 | -0.10(-0.22%) |
Jun 22, 2021 | 45.19 | 45.21 | 44.31 | 44.80 | 8,607,708 | -0.39(-0.87%) |
Jun 21, 2021 | 44.47 | 45.20 | 44.26 | 45.19 | 9,978,716 | +0.80(+1.80%) |
Jun 18, 2021 | 43.88 | 44.81 | 43.40 | 44.39 | 15,413,668 | +0.39(+0.88%) |
Jun 17, 2021 | 44.96 | 45.47 | 43.69 | 44.01 | 10,269,554 | -0.94(-2.09%) |
Jun 16, 2021 | 45.00 | 45.41 | 44.56 | 44.95 | 8,673,620 | -0.01(-0.02%) |
Jun 15, 2021 | 45.33 | 45.70 | 44.74 | 44.96 | 7,995,427 | -0.37(-0.81%) |
Jun 14, 2021 | 45.75 | 46.20 | 45.15 | 45.32 | 11,319,284 | -0.59(-1.29%) |
Jun 11, 2021 | 45.49 | 46.04 | 45.42 | 45.92 | 8,320,700 | +0.22(+0.48%) |
Jun 10, 2021 | 46.61 | 46.84 | 45.41 | 45.70 | 9,898,400 | -0.24(-0.52%) |
Jun 09, 2021 | 46.75 | 46.80 | 45.90 | 45.94 | 6,829,051 | -0.51(-1.11%) |
Jun 08, 2021 | 46.67 | 46.78 | 45.79 | 46.45 | 10,846,401 | +0.95(+2.08%) |
Jun 07, 2021 | 45.41 | 45.80 | 45.31 | 45.50 | 6,195,851 | +0.10(+0.22%) |
Jun 04, 2021 | 45.95 | 46.14 | 45.11 | 45.40 | 7,797,497 | -0.15(-0.33%) |
Jun 03, 2021 | 46.76 | 46.78 | 45.49 | 45.55 | 11,659,688 | -1.62(-3.43%) |
Jun 02, 2021 | 47.40 | 47.67 | 46.82 | 47.17 | 9,215,761 | +0.07(+0.15%) |