Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.35 | 38.43 | 37.56 | 37.70 | 1,126,865 | -0.31(-0.80%) |
Aug 30, 2021 | 37.82 | 38.29 | 37.26 | 38.01 | 1,204,477 | +0.33(+0.89%) |
Aug 27, 2021 | 37.20 | 37.86 | 37.17 | 37.67 | 1,469,204 | +0.31(+0.84%) |
Aug 26, 2021 | 38.23 | 38.42 | 37.15 | 37.36 | 1,357,185 | -1.04(-2.71%) |
Aug 25, 2021 | 38.91 | 39.29 | 38.40 | 38.40 | 1,008,814 | -0.35(-0.91%) |
Aug 24, 2021 | 38.04 | 38.84 | 37.72 | 38.75 | 1,308,353 | +1.05(+2.78%) |
Aug 23, 2021 | 38.16 | 38.19 | 37.62 | 37.70 | 1,215,455 | -0.02(-0.05%) |
Aug 20, 2021 | 37.35 | 37.92 | 37.27 | 37.72 | 943,380 | +0.28(+0.74%) |
Aug 19, 2021 | 38.12 | 38.45 | 37.18 | 37.44 | 970,451 | -1.00(-2.60%) |
Aug 18, 2021 | 38.50 | 39.18 | 38.28 | 38.45 | 1,628,623 | -0.07(-0.17%) |
Aug 17, 2021 | 38.82 | 38.82 | 37.84 | 38.51 | 1,188,629 | -0.72(-1.85%) |
Aug 16, 2021 | 38.80 | 39.27 | 38.11 | 39.24 | 800,648 | +0.23(+0.59%) |
Aug 13, 2021 | 39.48 | 39.57 | 38.93 | 39.01 | 907,913 | -0.63(-1.59%) |
Aug 12, 2021 | 39.82 | 39.96 | 39.14 | 39.64 | 874,853 | -0.29(-0.72%) |
Aug 11, 2021 | 38.88 | 40.07 | 38.61 | 39.92 | 2,127,514 | +1.38(+3.59%) |
Aug 10, 2021 | 38.20 | 38.63 | 37.83 | 38.54 | 1,214,515 | +0.65(+1.71%) |
Aug 09, 2021 | 37.94 | 38.21 | 37.59 | 37.89 | 1,243,477 | -0.09(-0.23%) |
Aug 06, 2021 | 37.77 | 38.17 | 37.39 | 37.98 | 1,206,011 | +0.54(+1.45%) |
Aug 05, 2021 | 37.44 | 37.79 | 37.18 | 37.43 | 1,799,843 | +0.24(+0.64%) |
Aug 04, 2021 | 37.57 | 38.04 | 37.19 | 37.20 | 1,537,590 | -0.86(-2.26%) |
Aug 03, 2021 | 37.43 | 38.44 | 36.94 | 38.05 | 2,072,958 | +0.66(+1.76%) |
Aug 02, 2021 | 38.22 | 38.91 | 37.39 | 37.40 | 1,735,612 | -0.39(-1.03%) |
Jul 30, 2021 | 37.93 | 38.62 | 37.52 | 37.79 | 1,308,599 | -0.19(-0.50%) |
Jul 29, 2021 | 37.79 | 38.53 | 37.77 | 37.98 | 2,195,221 | +0.77(+2.08%) |
Jul 28, 2021 | 38.03 | 38.27 | 37.04 | 37.21 | 1,842,302 | -0.58(-1.54%) |
Jul 27, 2021 | 38.39 | 38.53 | 37.60 | 37.79 | 1,677,368 | -1.14(-2.94%) |
Jul 26, 2021 | 38.86 | 39.74 | 38.67 | 38.93 | 1,947,188 | +0.20(+0.52%) |
Jul 23, 2021 | 38.63 | 39.27 | 38.40 | 38.73 | 2,652,553 | +0.55(+1.45%) |
Jul 22, 2021 | 38.75 | 39.01 | 37.92 | 38.18 | 3,624,325 | -0.59(-1.53%) |
Jul 21, 2021 | 42.06 | 42.08 | 38.29 | 38.77 | 8,314,112 | -3.00(-7.19%) |
Jul 20, 2021 | 40.04 | 41.99 | 39.87 | 41.77 | 2,689,941 | +1.79(+4.48%) |
Jul 19, 2021 | 39.35 | 40.51 | 39.07 | 39.98 | 2,037,263 | -1.07(-2.60%) |
Jul 16, 2021 | 41.61 | 42.29 | 40.99 | 41.05 | 1,926,902 | -0.85(-2.03%) |
Jul 15, 2021 | 41.98 | 42.52 | 41.50 | 41.90 | 1,644,422 | -0.53(-1.26%) |
Jul 14, 2021 | 42.63 | 43.24 | 42.35 | 42.43 | 953,520 | -0.14(-0.34%) |
Jul 13, 2021 | 43.71 | 43.75 | 42.39 | 42.57 | 1,573,903 | -1.39(-3.17%) |
Jul 12, 2021 | 43.13 | 44.04 | 42.79 | 43.97 | 1,470,344 | +0.54(+1.25%) |
Jul 09, 2021 | 42.78 | 43.48 | 42.17 | 43.42 | 2,599,675 | +1.15(+2.73%) |
Jul 08, 2021 | 42.42 | 43.16 | 41.95 | 42.27 | 2,296,114 | -1.17(-2.70%) |
Jul 07, 2021 | 43.78 | 43.98 | 42.69 | 43.44 | 1,483,107 | -0.25(-0.57%) |
Jul 06, 2021 | 44.15 | 44.36 | 43.19 | 43.69 | 1,844,155 | -0.94(-2.12%) |
Jul 02, 2021 | 44.90 | 45.05 | 44.04 | 44.63 | 845,644 | -0.18(-0.40%) |
Jul 01, 2021 | 43.81 | 45.31 | 43.69 | 44.82 | 1,311,222 | +1.12(+2.55%) |
Jun 30, 2021 | 43.77 | 44.89 | 43.48 | 43.70 | 1,661,014 | -0.31(-0.69%) |
Jun 29, 2021 | 44.24 | 44.38 | 43.56 | 44.01 | 1,468,520 | +0.14(+0.33%) |
Jun 28, 2021 | 44.52 | 44.75 | 43.75 | 43.86 | 1,166,008 | -1.27(-2.81%) |
Jun 25, 2021 | 45.03 | 45.29 | 44.60 | 45.13 | 1,745,413 | +0.22(+0.49%) |
Jun 24, 2021 | 44.12 | 45.24 | 44.04 | 44.91 | 1,626,470 | +1.41(+3.24%) |
Jun 23, 2021 | 44.29 | 44.48 | 43.45 | 43.50 | 1,007,915 | -0.41(-0.93%) |
Jun 22, 2021 | 43.89 | 43.94 | 43.09 | 43.91 | 1,007,792 | +0.09(+0.20%) |
Jun 21, 2021 | 42.20 | 43.97 | 42.11 | 43.82 | 1,887,451 | +2.08(+4.98%) |
Jun 18, 2021 | 42.00 | 42.27 | 41.38 | 41.75 | 2,658,892 | -0.83(-1.95%) |
Jun 17, 2021 | 43.97 | 44.33 | 42.24 | 42.57 | 2,321,289 | -1.70(-3.83%) |
Jun 16, 2021 | 45.41 | 45.70 | 44.03 | 44.27 | 1,987,514 | -1.15(-2.54%) |
Jun 15, 2021 | 45.13 | 45.46 | 44.04 | 45.43 | 1,338,196 | +0.58(+1.30%) |
Jun 14, 2021 | 45.22 | 45.50 | 44.62 | 44.84 | 1,678,825 | -0.36(-0.80%) |
Jun 11, 2021 | 44.64 | 45.22 | 44.63 | 45.21 | 1,378,398 | +0.81(+1.83%) |
Jun 10, 2021 | 45.41 | 45.62 | 44.38 | 44.40 | 1,404,566 | -1.02(-2.25%) |
Jun 09, 2021 | 45.56 | 45.75 | 45.07 | 45.42 | 964,159 | -0.21(-0.46%) |
Jun 08, 2021 | 45.08 | 47.19 | 44.25 | 45.63 | 3,339,184 | +0.78(+1.74%) |
Jun 07, 2021 | 45.45 | 45.65 | 44.49 | 44.85 | 1,529,603 | -0.84(-1.83%) |
Jun 04, 2021 | 47.38 | 47.38 | 45.45 | 45.68 | 1,545,263 | -0.88(-1.90%) |
Jun 03, 2021 | 46.28 | 47.15 | 45.87 | 46.57 | 1,588,058 | +0.34(+0.74%) |
Jun 02, 2021 | 47.53 | 47.54 | 45.12 | 46.23 | 2,531,842 | +0.18(+0.39%) |