Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.06 | 43.73 | 41.80 | 43.17 | 6,321,111 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.66 | 42.16 | 42.86 | 5,704,315 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.10 | 40.94 | 42.94 | 7,305,270 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,855 | -0.62(-1.52%) |
Aug 25, 2021 | 40.91 | 41.54 | 40.52 | 40.92 | 4,851,412 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.86 | 40.61 | 40.99 | 5,823,421 | +0.99(+2.48%) |
Aug 23, 2021 | 37.55 | 40.32 | 37.53 | 40.00 | 9,941,253 | +3.31(+9.02%) |
Aug 20, 2021 | 36.48 | 37.17 | 36.19 | 36.69 | 8,036,719 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.00 | 35.62 | 35.92 | 16,623,095 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.20 | 39.70 | 40.37 | 6,276,538 | -0.12(-0.29%) |
Aug 17, 2021 | 41.62 | 41.78 | 39.25 | 40.48 | 8,238,563 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 42.99 | 41.66 | 42.24 | 5,104,393 | -1.78(-4.04%) |
Aug 13, 2021 | 44.16 | 44.55 | 43.67 | 44.02 | 6,001,920 | +0.10(+0.22%) |
Aug 12, 2021 | 43.09 | 44.17 | 42.58 | 43.93 | 6,856,119 | +0.48(+1.10%) |
Aug 11, 2021 | 42.30 | 43.53 | 41.98 | 43.45 | 7,884,333 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.95 | 39.55 | 42.68 | 11,718,279 | +3.25(+8.24%) |
Aug 09, 2021 | 39.35 | 40.37 | 38.82 | 39.43 | 5,786,928 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.84 | 38.17 | 39.61 | 6,320,340 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.28 | 37.25 | 37.70 | 4,131,495 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,226,333 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.35 | 36.97 | 39.29 | 6,439,720 | +0.95(+2.49%) |
Aug 02, 2021 | 39.13 | 40.52 | 38.31 | 38.33 | 7,813,271 | -0.73(-1.87%) |
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.06 | 8,369,276 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.30 | 6,829,768 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.78 | 37.19 | 6,389,731 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.23 | 5,943,947 | -0.67(-1.77%) |
Jul 26, 2021 | 36.57 | 37.96 | 36.02 | 37.91 | 9,192,388 | +1.85(+5.13%) |
Jul 23, 2021 | 36.50 | 36.84 | 35.50 | 36.06 | 6,003,232 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.47 | 35.12 | 36.22 | 7,430,413 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,205,429 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.41 | 34.00 | 16,079,020 | +3.24(+10.53%) |
Jul 19, 2021 | 31.10 | 31.57 | 30.16 | 30.76 | 12,477,120 | -1.29(-4.04%) |
Jul 16, 2021 | 34.39 | 34.73 | 31.85 | 32.06 | 14,985,491 | -1.55(-4.60%) |
Jul 15, 2021 | 34.31 | 34.96 | 33.31 | 33.60 | 8,783,698 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 33.99 | 34.19 | 7,156,610 | -0.47(-1.35%) |
Jul 13, 2021 | 36.14 | 36.17 | 34.27 | 34.66 | 8,299,227 | -1.62(-4.48%) |
Jul 12, 2021 | 35.88 | 36.91 | 35.59 | 36.28 | 5,281,136 | -0.15(-0.40%) |
Jul 09, 2021 | 35.51 | 36.76 | 35.30 | 36.43 | 6,808,793 | +2.02(+5.88%) |
Jul 08, 2021 | 34.05 | 35.11 | 33.16 | 34.40 | 6,418,400 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,652 | -0.23(-0.66%) |
Jul 06, 2021 | 36.59 | 36.92 | 35.26 | 35.48 | 8,815,395 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.12 | 36.89 | 7,542,275 | +0.93(+2.60%) |
Jul 01, 2021 | 36.39 | 36.67 | 35.48 | 35.96 | 6,289,673 | +0.12(+0.33%) |
Jun 30, 2021 | 36.13 | 36.78 | 35.69 | 35.84 | 6,212,675 | -0.67(-1.84%) |
Jun 29, 2021 | 35.56 | 36.97 | 35.55 | 36.51 | 8,724,423 | +1.40(+3.99%) |
Jun 28, 2021 | 35.19 | 35.62 | 34.70 | 35.11 | 9,001,808 | +0.28(+0.81%) |
Jun 25, 2021 | 35.95 | 36.11 | 34.81 | 34.83 | 33,401,310 | -0.54(-1.51%) |
Jun 24, 2021 | 34.96 | 35.68 | 34.31 | 35.37 | 6,918,416 | +1.27(+3.74%) |
Jun 23, 2021 | 34.13 | 34.99 | 33.88 | 34.09 | 9,721,179 | +1.10(+3.33%) |
Jun 22, 2021 | 32.48 | 33.16 | 31.89 | 32.99 | 6,322,241 | +0.80(+2.48%) |
Jun 21, 2021 | 31.56 | 32.43 | 31.47 | 32.19 | 6,945,852 | +0.98(+3.15%) |
Jun 18, 2021 | 32.16 | 32.54 | 31.04 | 31.21 | 10,257,700 | -1.46(-4.47%) |
Jun 17, 2021 | 34.31 | 34.39 | 31.75 | 32.67 | 12,758,091 | -1.73(-5.03%) |
Jun 16, 2021 | 34.58 | 34.88 | 33.75 | 34.40 | 7,852,949 | -0.90(-2.56%) |
Jun 15, 2021 | 35.24 | 35.36 | 33.81 | 35.31 | 8,839,152 | -0.64(-1.79%) |
Jun 14, 2021 | 36.29 | 36.76 | 35.47 | 35.95 | 6,049,550 | -0.42(-1.15%) |
Jun 11, 2021 | 37.19 | 37.52 | 36.11 | 36.37 | 4,778,824 | -0.04(-0.11%) |
Jun 10, 2021 | 37.22 | 37.75 | 36.23 | 36.41 | 3,840,002 | -0.54(-1.47%) |
Jun 09, 2021 | 37.43 | 37.63 | 36.47 | 36.95 | 5,061,477 | -0.62(-1.66%) |
Jun 08, 2021 | 36.61 | 37.87 | 35.71 | 37.57 | 5,185,637 | +0.86(+2.33%) |
Jun 07, 2021 | 37.69 | 37.69 | 36.37 | 36.72 | 5,155,194 | -1.07(-2.83%) |
Jun 04, 2021 | 38.26 | 38.51 | 37.28 | 37.79 | 3,454,772 | +0.12(+0.31%) |
Jun 03, 2021 | 37.96 | 38.47 | 37.23 | 37.67 | 5,169,443 | -1.25(-3.20%) |
Jun 02, 2021 | 39.60 | 39.60 | 38.39 | 38.92 | 5,657,743 | -0.95(-2.39%) |