Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.83 | 39.21 | 38.54 | 38.90 | 58,648,320 | +0.08(+0.22%) |
Aug 30, 2021 | 39.72 | 39.72 | 38.79 | 38.82 | 48,188,364 | -0.77(-1.95%) |
Aug 27, 2021 | 39.25 | 39.74 | 39.08 | 39.59 | 49,868,380 | +0.42(+1.07%) |
Aug 26, 2021 | 39.60 | 39.92 | 39.16 | 39.17 | 44,194,068 | -0.10(-0.26%) |
Aug 25, 2021 | 38.82 | 39.56 | 38.70 | 39.28 | 54,955,904 | +0.62(+1.62%) |
Aug 24, 2021 | 38.30 | 38.84 | 38.24 | 38.65 | 38,175,640 | +0.53(+1.39%) |
Aug 23, 2021 | 37.86 | 38.30 | 37.83 | 38.12 | 38,135,912 | +0.50(+1.34%) |
Aug 20, 2021 | 37.36 | 37.71 | 37.19 | 37.62 | 43,371,924 | +0.17(+0.45%) |
Aug 19, 2021 | 37.38 | 37.89 | 37.28 | 37.45 | 55,665,528 | -0.56(-1.47%) |
Aug 18, 2021 | 37.99 | 38.70 | 37.89 | 38.01 | 54,011,996 | -0.28(-0.73%) |
Aug 17, 2021 | 38.25 | 38.73 | 37.85 | 38.29 | 46,681,632 | -0.19(-0.48%) |
Aug 16, 2021 | 38.35 | 38.48 | 37.84 | 38.48 | 41,426,132 | -0.32(-0.82%) |
Aug 13, 2021 | 39.22 | 39.35 | 38.61 | 38.79 | 44,370,152 | -0.48(-1.23%) |
Aug 12, 2021 | 39.35 | 39.40 | 38.92 | 39.28 | 40,145,580 | +0.19(+0.48%) |
Aug 11, 2021 | 38.76 | 39.31 | 38.65 | 39.09 | 62,725,156 | +0.48(+1.26%) |
Aug 10, 2021 | 37.93 | 38.78 | 37.81 | 38.61 | 48,267,948 | +0.71(+1.87%) |
Aug 09, 2021 | 37.32 | 38.17 | 37.09 | 37.90 | 60,419,244 | +0.48(+1.30%) |
Aug 06, 2021 | 36.78 | 37.66 | 36.78 | 37.41 | 62,382,876 | +1.05(+2.90%) |
Aug 05, 2021 | 35.94 | 36.40 | 35.92 | 36.36 | 37,290,348 | +0.70(+1.96%) |
Aug 04, 2021 | 35.44 | 36.13 | 35.28 | 35.66 | 45,377,092 | -0.26(-0.73%) |
Aug 03, 2021 | 35.47 | 36.00 | 34.99 | 35.92 | 42,551,132 | +0.55(+1.55%) |
Aug 02, 2021 | 35.78 | 36.29 | 35.33 | 35.37 | 53,534,156 | -0.37(-1.04%) |
Jul 30, 2021 | 35.88 | 36.18 | 35.46 | 35.74 | 49,591,096 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,189,524 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.88 | 35.19 | 35.53 | 46,493,936 | +0.14(+0.40%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,979,352 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,596,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.60 | 35.66 | 35.00 | 35.13 | 52,219,532 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,562,404 | -0.47(-1.30%) |
Jul 21, 2021 | 35.46 | 36.13 | 35.39 | 35.84 | 53,557,324 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,807,764 | +0.71(+2.06%) |
Jul 19, 2021 | 34.10 | 34.71 | 34.02 | 34.41 | 89,306,920 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,893,900 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,694,216 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,372,968 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,306,172 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,701,604 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,098,764 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,911,260 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,679,704 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,049,836 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,115,304 | -0.36(-0.94%) |
Jul 01, 2021 | 38.73 | 38.86 | 38.40 | 38.71 | 30,083,916 | +0.29(+0.75%) |
Jun 30, 2021 | 37.98 | 38.54 | 37.94 | 38.42 | 31,294,316 | +0.32(+0.83%) |
Jun 29, 2021 | 38.79 | 39.09 | 37.97 | 38.10 | 41,334,304 | -0.62(-1.61%) |
Jun 28, 2021 | 38.63 | 38.75 | 38.30 | 38.73 | 36,821,188 | -0.06(-0.14%) |
Jun 25, 2021 | 38.46 | 38.98 | 38.06 | 38.78 | 57,069,652 | +0.74(+1.93%) |
Jun 24, 2021 | 37.68 | 38.21 | 37.44 | 38.05 | 39,834,072 | +0.59(+1.57%) |
Jun 23, 2021 | 37.42 | 37.66 | 37.34 | 37.46 | 34,364,004 | +0.21(+0.58%) |
Jun 22, 2021 | 37.16 | 37.52 | 36.60 | 37.24 | 47,332,336 | +0.20(+0.55%) |
Jun 21, 2021 | 36.45 | 37.07 | 36.37 | 37.04 | 51,613,048 | +0.90(+2.50%) |
Jun 18, 2021 | 36.35 | 36.62 | 35.87 | 36.14 | 110,293,536 | -0.95(-2.56%) |
Jun 17, 2021 | 39.16 | 39.23 | 37.01 | 37.09 | 86,603,888 | -1.70(-4.37%) |
Jun 16, 2021 | 38.47 | 39.12 | 37.90 | 38.78 | 68,519,064 | +0.21(+0.56%) |
Jun 15, 2021 | 38.47 | 38.73 | 38.11 | 38.57 | 42,118,444 | +0.03(+0.07%) |
Jun 14, 2021 | 39.00 | 39.05 | 38.26 | 38.54 | 38,681,748 | -0.47(-1.19%) |
Jun 11, 2021 | 38.96 | 39.03 | 38.68 | 39.01 | 33,486,600 | +0.16(+0.41%) |
Jun 10, 2021 | 39.84 | 40.03 | 38.78 | 38.85 | 43,040,116 | -0.59(-1.49%) |
Jun 09, 2021 | 39.57 | 39.82 | 39.24 | 39.43 | 45,426,520 | -0.52(-1.31%) |
Jun 08, 2021 | 39.94 | 40.29 | 39.53 | 39.96 | 45,368,620 | -0.22(-0.56%) |
Jun 07, 2021 | 40.32 | 40.43 | 40.12 | 40.18 | 30,469,644 | -0.14(-0.35%) |
Jun 04, 2021 | 40.29 | 40.43 | 39.91 | 40.32 | 39,913,812 | +0.02(+0.05%) |
Jun 03, 2021 | 39.85 | 40.52 | 39.77 | 40.30 | 50,416,056 | +0.46(+1.15%) |
Jun 02, 2021 | 39.99 | 40.06 | 39.53 | 39.84 | 36,828,700 | +0.02(+0.05%) |