Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.35 | 35.50 | 35.25 | 35.25 | 3,013,695 | -0.15(-0.43%) |
Aug 30, 2021 | 35.54 | 35.54 | 35.34 | 35.40 | 1,303,471 | -0.06(-0.16%) |
Aug 27, 2021 | 35.03 | 35.48 | 35.03 | 35.46 | 1,935,881 | +0.46(+1.32%) |
Aug 26, 2021 | 35.39 | 35.39 | 34.99 | 34.99 | 3,072,199 | -0.44(-1.25%) |
Aug 25, 2021 | 35.41 | 35.49 | 35.28 | 35.44 | 2,421,841 | +0.05(+0.13%) |
Aug 24, 2021 | 35.17 | 35.45 | 35.16 | 35.39 | 1,850,911 | +0.25(+0.73%) |
Aug 23, 2021 | 34.78 | 35.14 | 34.76 | 35.14 | 1,766,115 | +0.70(+2.03%) |
Aug 20, 2021 | 34.05 | 34.46 | 33.99 | 34.44 | 1,498,093 | +0.25(+0.75%) |
Aug 19, 2021 | 34.46 | 34.46 | 34.06 | 34.18 | 3,383,840 | -0.64(-1.84%) |
Aug 18, 2021 | 34.99 | 35.08 | 34.81 | 34.82 | 1,417,935 | -0.20(-0.57%) |
Aug 17, 2021 | 35.04 | 35.16 | 34.79 | 35.02 | 2,294,569 | -0.37(-1.04%) |
Aug 16, 2021 | 35.33 | 35.39 | 35.24 | 35.39 | 2,356,138 | -0.21(-0.58%) |
Aug 13, 2021 | 35.65 | 35.67 | 35.52 | 35.60 | 1,057,970 | -0.02(-0.05%) |
Aug 12, 2021 | 35.66 | 35.66 | 35.42 | 35.62 | 1,871,625 | -0.08(-0.21%) |
Aug 11, 2021 | 35.69 | 35.72 | 35.57 | 35.69 | 3,384,577 | +0.18(+0.50%) |
Aug 10, 2021 | 35.33 | 35.55 | 35.29 | 35.51 | 13,442,079 | +0.24(+0.67%) |
Aug 09, 2021 | 35.33 | 35.33 | 35.16 | 35.28 | 1,553,603 | -0.11(-0.32%) |
Aug 06, 2021 | 35.34 | 35.43 | 35.26 | 35.39 | 1,389,560 | +0.06(+0.16%) |
Aug 05, 2021 | 35.24 | 35.45 | 35.24 | 35.33 | 1,381,973 | +0.23(+0.65%) |
Aug 04, 2021 | 35.16 | 35.28 | 35.09 | 35.11 | 1,446,870 | -0.08(-0.21%) |
Aug 03, 2021 | 35.25 | 35.25 | 34.89 | 35.18 | 2,717,984 | +0.02(+0.05%) |
Aug 02, 2021 | 35.32 | 35.49 | 35.10 | 35.16 | 3,919,603 | -0.08(-0.21%) |
Jul 30, 2021 | 35.16 | 35.38 | 35.03 | 35.24 | 2,422,395 | -0.10(-0.29%) |
Jul 29, 2021 | 35.21 | 35.46 | 35.18 | 35.34 | 1,696,575 | +0.36(+1.03%) |
Jul 28, 2021 | 34.79 | 35.00 | 34.62 | 34.99 | 1,966,515 | +0.25(+0.71%) |
Jul 27, 2021 | 34.71 | 34.78 | 34.55 | 34.74 | 2,802,607 | -0.11(-0.33%) |
Jul 26, 2021 | 34.77 | 34.93 | 34.76 | 34.85 | 2,297,087 | -0.01(-0.03%) |
Jul 23, 2021 | 34.82 | 34.86 | 34.66 | 34.86 | 1,798,031 | +0.21(+0.60%) |
Jul 22, 2021 | 34.73 | 34.73 | 34.50 | 34.65 | 1,623,957 | -0.04(-0.11%) |
Jul 21, 2021 | 34.27 | 34.69 | 34.26 | 34.69 | 2,641,053 | +0.64(+1.89%) |
Jul 20, 2021 | 33.53 | 34.12 | 33.41 | 34.05 | 5,409,221 | +0.54(+1.61%) |
Jul 19, 2021 | 33.77 | 33.80 | 33.25 | 33.51 | 5,776,173 | -0.78(-2.28%) |
Jul 16, 2021 | 34.78 | 34.79 | 34.28 | 34.30 | 1,726,244 | -0.41(-1.17%) |
Jul 15, 2021 | 34.64 | 34.85 | 34.56 | 34.70 | 2,208,073 | -0.15(-0.43%) |
Jul 14, 2021 | 35.27 | 35.30 | 34.80 | 34.85 | 2,386,793 | -0.20(-0.57%) |
Jul 13, 2021 | 35.01 | 35.16 | 34.97 | 35.05 | 2,549,379 | -0.11(-0.32%) |
Jul 12, 2021 | 35.04 | 35.24 | 35.02 | 35.16 | 1,809,954 | -0.01(-0.03%) |
Jul 09, 2021 | 34.86 | 35.22 | 34.83 | 35.17 | 4,393,992 | +0.55(+1.58%) |
Jul 08, 2021 | 34.59 | 34.73 | 34.45 | 34.63 | 3,059,237 | -0.50(-1.42%) |
Jul 07, 2021 | 35.33 | 35.48 | 35.07 | 35.13 | 17,802,586 | -0.12(-0.35%) |
Jul 06, 2021 | 35.40 | 35.43 | 34.98 | 35.25 | 3,718,699 | -0.27(-0.77%) |
Jul 02, 2021 | 35.54 | 35.59 | 35.30 | 35.52 | 2,487,017 | +0.00(+0.00%) |
Jul 01, 2021 | 35.29 | 35.53 | 35.22 | 35.52 | 3,973,769 | +0.34(+0.97%) |
Jun 30, 2021 | 35.15 | 35.31 | 35.09 | 35.18 | 2,917,786 | -0.05(-0.13%) |
Jun 29, 2021 | 35.34 | 35.37 | 35.18 | 35.23 | 1,779,259 | -0.09(-0.27%) |
Jun 28, 2021 | 35.57 | 35.57 | 35.24 | 35.33 | 2,269,677 | -0.26(-0.74%) |
Jun 25, 2021 | 35.59 | 35.61 | 35.47 | 35.59 | 948,648 | +0.11(+0.32%) |
Jun 24, 2021 | 35.57 | 35.63 | 35.42 | 35.48 | 1,285,439 | +0.06(+0.16%) |
Jun 23, 2021 | 35.45 | 35.65 | 35.40 | 35.42 | 1,594,551 | -0.07(-0.19%) |
Jun 22, 2021 | 35.20 | 35.58 | 35.14 | 35.49 | 2,620,408 | +0.20(+0.56%) |
Jun 21, 2021 | 35.02 | 35.41 | 34.93 | 35.29 | 2,082,509 | +0.48(+1.38%) |
Jun 18, 2021 | 34.91 | 35.05 | 34.77 | 34.81 | 8,184,796 | -0.45(-1.29%) |
Jun 17, 2021 | 35.51 | 35.62 | 35.12 | 35.26 | 6,273,693 | -0.39(-1.09%) |
Jun 16, 2021 | 35.86 | 36.00 | 35.58 | 35.65 | 3,052,452 | -0.25(-0.68%) |
Jun 15, 2021 | 35.79 | 35.92 | 35.77 | 35.89 | 3,648,700 | +0.03(+0.08%) |
Jun 14, 2021 | 35.73 | 35.86 | 35.68 | 35.86 | 1,512,037 | +0.16(+0.45%) |
Jun 11, 2021 | 35.79 | 35.84 | 35.66 | 35.70 | 1,707,742 | -0.05(-0.13%) |
Jun 10, 2021 | 35.74 | 35.84 | 35.59 | 35.75 | 1,786,148 | +0.10(+0.27%) |
Jun 09, 2021 | 35.82 | 35.85 | 35.62 | 35.65 | 1,428,664 | -0.16(-0.45%) |
Jun 08, 2021 | 35.84 | 35.89 | 35.71 | 35.81 | 2,206,763 | -0.05(-0.13%) |
Jun 07, 2021 | 35.85 | 35.91 | 35.75 | 35.86 | 1,590,949 | +0.01(+0.03%) |
Jun 04, 2021 | 35.84 | 35.87 | 35.70 | 35.85 | 1,157,792 | +0.23(+0.66%) |
Jun 03, 2021 | 35.58 | 35.74 | 35.51 | 35.61 | 1,866,760 | -0.24(-0.68%) |
Jun 02, 2021 | 35.88 | 35.88 | 35.74 | 35.86 | 3,448,963 | +0.08(+0.24%) |