Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.07 | 43.74 | 41.80 | 43.17 | 6,320,404 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.67 | 42.16 | 42.86 | 5,703,678 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.11 | 40.95 | 42.94 | 7,304,454 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,399 | -0.62(-1.52%) |
Aug 25, 2021 | 40.92 | 41.54 | 40.53 | 40.93 | 4,850,870 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.87 | 40.61 | 40.99 | 5,822,771 | +0.99(+2.48%) |
Aug 23, 2021 | 37.56 | 40.32 | 37.53 | 40.00 | 9,940,143 | +3.31(+9.02%) |
Aug 20, 2021 | 36.49 | 37.17 | 36.20 | 36.69 | 8,035,821 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.01 | 35.62 | 35.92 | 16,621,237 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.21 | 39.70 | 40.37 | 6,275,836 | -0.12(-0.29%) |
Aug 17, 2021 | 41.63 | 41.78 | 39.25 | 40.49 | 8,237,642 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 43.00 | 41.67 | 42.25 | 5,103,822 | -1.78(-4.04%) |
Aug 13, 2021 | 44.17 | 44.56 | 43.68 | 44.03 | 6,001,249 | +0.10(+0.22%) |
Aug 12, 2021 | 43.10 | 44.18 | 42.59 | 43.93 | 6,855,353 | +0.48(+1.10%) |
Aug 11, 2021 | 42.31 | 43.53 | 41.99 | 43.46 | 7,883,452 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.96 | 39.55 | 42.69 | 11,716,970 | +3.25(+8.24%) |
Aug 09, 2021 | 39.36 | 40.37 | 38.82 | 39.44 | 5,786,282 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.85 | 38.17 | 39.61 | 6,319,633 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.29 | 37.26 | 37.70 | 4,131,034 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,225,749 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.36 | 36.98 | 39.29 | 6,439,001 | +0.95(+2.49%) |
Aug 02, 2021 | 39.14 | 40.53 | 38.32 | 38.34 | 7,812,398 | -0.73(-1.87%) |
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.07 | 8,368,341 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.31 | 6,829,004 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.79 | 37.20 | 6,389,017 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.24 | 5,943,283 | -0.67(-1.77%) |
Jul 26, 2021 | 36.58 | 37.97 | 36.02 | 37.91 | 9,191,361 | +1.85(+5.13%) |
Jul 23, 2021 | 36.51 | 36.85 | 35.51 | 36.06 | 6,002,561 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.48 | 35.13 | 36.23 | 7,429,582 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,204,065 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.42 | 34.01 | 16,077,224 | +3.24(+10.53%) |
Jul 19, 2021 | 31.11 | 31.57 | 30.16 | 30.77 | 12,475,726 | -1.29(-4.04%) |
Jul 16, 2021 | 34.40 | 34.74 | 31.85 | 32.06 | 14,983,817 | -1.55(-4.60%) |
Jul 15, 2021 | 34.32 | 34.96 | 33.31 | 33.61 | 8,782,716 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 34.00 | 34.19 | 7,155,811 | -0.47(-1.35%) |
Jul 13, 2021 | 36.15 | 36.18 | 34.27 | 34.66 | 8,298,300 | -1.62(-4.48%) |
Jul 12, 2021 | 35.89 | 36.92 | 35.59 | 36.28 | 5,280,546 | -0.15(-0.40%) |
Jul 09, 2021 | 35.52 | 36.76 | 35.30 | 36.43 | 6,808,032 | +2.02(+5.88%) |
Jul 08, 2021 | 34.06 | 35.12 | 33.16 | 34.41 | 6,417,683 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,080 | -0.23(-0.66%) |
Jul 06, 2021 | 36.60 | 36.92 | 35.26 | 35.49 | 8,814,410 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.13 | 36.90 | 7,541,432 | +0.93(+2.60%) |
Jul 01, 2021 | 36.39 | 36.67 | 35.49 | 35.96 | 6,288,970 | +0.12(+0.33%) |
Jun 30, 2021 | 36.14 | 36.78 | 35.69 | 35.85 | 6,211,981 | -0.67(-1.84%) |
Jun 29, 2021 | 35.56 | 36.98 | 35.55 | 36.52 | 8,723,448 | +1.40(+3.99%) |
Jun 28, 2021 | 35.19 | 35.62 | 34.71 | 35.12 | 9,000,802 | +0.28(+0.81%) |
Jun 25, 2021 | 35.95 | 36.11 | 34.81 | 34.83 | 33,397,578 | -0.54(-1.51%) |
Jun 24, 2021 | 34.96 | 35.68 | 34.32 | 35.37 | 6,917,643 | +1.27(+3.74%) |
Jun 23, 2021 | 34.13 | 34.99 | 33.88 | 34.09 | 9,720,093 | +1.10(+3.33%) |
Jun 22, 2021 | 32.48 | 33.16 | 31.90 | 33.00 | 6,321,535 | +0.80(+2.48%) |
Jun 21, 2021 | 31.57 | 32.43 | 31.48 | 32.20 | 6,945,076 | +0.98(+3.15%) |
Jun 18, 2021 | 32.16 | 32.55 | 31.04 | 31.21 | 10,256,553 | -1.46(-4.47%) |
Jun 17, 2021 | 34.31 | 34.40 | 31.75 | 32.67 | 12,756,666 | -1.73(-5.03%) |
Jun 16, 2021 | 34.58 | 34.88 | 33.75 | 34.41 | 7,852,071 | -0.90(-2.56%) |
Jun 15, 2021 | 35.24 | 35.36 | 33.81 | 35.31 | 8,838,165 | -0.64(-1.79%) |
Jun 14, 2021 | 36.29 | 36.77 | 35.48 | 35.95 | 6,048,874 | -0.42(-1.15%) |
Jun 11, 2021 | 37.20 | 37.52 | 36.11 | 36.37 | 4,778,290 | -0.04(-0.11%) |
Jun 10, 2021 | 37.23 | 37.75 | 36.24 | 36.41 | 3,839,573 | -0.54(-1.47%) |
Jun 09, 2021 | 37.43 | 37.64 | 36.48 | 36.96 | 5,060,911 | -0.62(-1.66%) |
Jun 08, 2021 | 36.62 | 37.87 | 35.71 | 37.58 | 5,185,057 | +0.86(+2.33%) |
Jun 07, 2021 | 37.70 | 37.70 | 36.38 | 36.72 | 5,154,618 | -1.07(-2.83%) |
Jun 04, 2021 | 38.26 | 38.51 | 37.29 | 37.79 | 3,454,386 | +0.12(+0.31%) |
Jun 03, 2021 | 37.97 | 38.47 | 37.24 | 37.68 | 5,168,866 | -1.25(-3.20%) |
Jun 02, 2021 | 39.60 | 39.60 | 38.40 | 38.92 | 5,657,111 | -0.95(-2.39%) |