Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.19 | 35.37 | 34.21 | 35.04 | 16,838,780 | -0.24(-0.68%) |
Aug 30, 2021 | 35.90 | 35.97 | 35.19 | 35.28 | 13,869,319 | +0.07(+0.19%) |
Aug 27, 2021 | 33.58 | 35.46 | 33.58 | 35.21 | 19,530,330 | +1.95(+5.88%) |
Aug 26, 2021 | 33.57 | 33.96 | 33.18 | 33.26 | 11,772,114 | -0.55(-1.62%) |
Aug 25, 2021 | 33.94 | 34.13 | 33.33 | 33.81 | 10,294,383 | -0.10(-0.28%) |
Aug 24, 2021 | 33.65 | 34.08 | 33.51 | 33.90 | 16,062,543 | +0.97(+2.95%) |
Aug 23, 2021 | 32.45 | 33.12 | 32.38 | 32.93 | 16,804,536 | +1.35(+4.27%) |
Aug 20, 2021 | 31.49 | 31.92 | 31.00 | 31.58 | 22,765,594 | +0.37(+1.17%) |
Aug 19, 2021 | 31.41 | 31.57 | 30.48 | 31.22 | 33,653,672 | -1.41(-4.31%) |
Aug 18, 2021 | 32.87 | 33.33 | 32.58 | 32.62 | 18,851,628 | -0.80(-2.39%) |
Aug 17, 2021 | 34.55 | 34.55 | 32.80 | 33.42 | 24,388,990 | -2.05(-5.78%) |
Aug 16, 2021 | 35.47 | 35.75 | 34.79 | 35.47 | 13,949,329 | -1.21(-3.31%) |
Aug 13, 2021 | 37.07 | 37.26 | 36.60 | 36.69 | 13,368,572 | -0.28(-0.76%) |
Aug 12, 2021 | 37.09 | 37.14 | 36.15 | 36.97 | 11,933,858 | -0.33(-0.88%) |
Aug 11, 2021 | 37.08 | 37.75 | 36.47 | 37.29 | 17,580,024 | +0.49(+1.33%) |
Aug 10, 2021 | 35.34 | 37.04 | 35.18 | 36.80 | 18,483,736 | +1.69(+4.83%) |
Aug 09, 2021 | 34.97 | 35.48 | 34.53 | 35.11 | 9,842,554 | -0.39(-1.09%) |
Aug 06, 2021 | 35.28 | 35.88 | 34.73 | 35.49 | 14,405,190 | +0.97(+2.82%) |
Aug 05, 2021 | 34.03 | 35.09 | 34.01 | 34.52 | 10,935,614 | +0.19(+0.56%) |
Aug 04, 2021 | 35.05 | 35.30 | 34.31 | 34.33 | 12,211,866 | -0.95(-2.70%) |
Aug 03, 2021 | 35.04 | 35.45 | 34.36 | 35.28 | 17,903,238 | +0.02(+0.05%) |
Aug 02, 2021 | 37.23 | 37.63 | 35.19 | 35.26 | 22,634,996 | -1.43(-3.88%) |
Jul 30, 2021 | 36.69 | 37.33 | 36.09 | 36.69 | 16,523,577 | -0.36(-0.96%) |
Jul 29, 2021 | 36.10 | 37.15 | 35.79 | 37.04 | 23,946,520 | +1.72(+4.88%) |
Jul 28, 2021 | 35.12 | 35.43 | 34.49 | 35.32 | 15,416,054 | +0.32(+0.91%) |
Jul 27, 2021 | 34.88 | 35.40 | 34.34 | 35.00 | 18,623,770 | -0.29(-0.82%) |
Jul 26, 2021 | 34.76 | 35.48 | 34.53 | 35.29 | 23,666,674 | +1.41(+4.15%) |
Jul 23, 2021 | 33.51 | 33.95 | 33.01 | 33.88 | 16,559,836 | +0.38(+1.12%) |
Jul 22, 2021 | 33.11 | 33.75 | 32.31 | 33.51 | 21,400,170 | +0.14(+0.43%) |
Jul 21, 2021 | 32.33 | 33.48 | 32.24 | 33.36 | 25,283,800 | +1.64(+5.16%) |
Jul 20, 2021 | 31.19 | 32.19 | 30.90 | 31.73 | 21,737,930 | +0.53(+1.70%) |
Jul 19, 2021 | 30.51 | 31.25 | 30.21 | 31.20 | 32,639,700 | -0.77(-2.41%) |
Jul 16, 2021 | 33.08 | 33.13 | 31.75 | 31.97 | 26,878,124 | -1.15(-3.46%) |
Jul 15, 2021 | 33.16 | 33.90 | 32.65 | 33.11 | 16,445,978 | -0.13(-0.38%) |
Jul 14, 2021 | 34.38 | 34.81 | 33.03 | 33.24 | 20,231,546 | -1.09(-3.18%) |
Jul 13, 2021 | 34.83 | 34.89 | 34.02 | 34.33 | 15,107,478 | -0.77(-2.19%) |
Jul 12, 2021 | 34.58 | 35.27 | 34.35 | 35.10 | 12,485,124 | +0.03(+0.08%) |
Jul 09, 2021 | 34.57 | 35.26 | 34.34 | 35.07 | 18,756,816 | +1.74(+5.22%) |
Jul 08, 2021 | 32.73 | 33.71 | 32.26 | 33.33 | 25,071,606 | -1.46(-4.20%) |
Jul 07, 2021 | 35.14 | 35.33 | 33.95 | 34.79 | 15,332,481 | +0.20(+0.58%) |
Jul 06, 2021 | 35.85 | 35.98 | 34.39 | 34.59 | 19,760,982 | -1.10(-3.07%) |
Jul 02, 2021 | 35.92 | 36.02 | 35.34 | 35.69 | 10,644,582 | +0.05(+0.13%) |
Jul 01, 2021 | 36.44 | 36.71 | 35.23 | 35.64 | 14,511,224 | -0.02(-0.05%) |
Jun 30, 2021 | 35.72 | 35.98 | 35.33 | 35.66 | 12,954,208 | -0.15(-0.43%) |
Jun 29, 2021 | 35.52 | 36.21 | 35.40 | 35.81 | 15,503,077 | +0.51(+1.44%) |
Jun 28, 2021 | 35.85 | 36.36 | 35.14 | 35.30 | 15,537,118 | -0.48(-1.34%) |
Jun 25, 2021 | 36.81 | 37.04 | 35.66 | 35.78 | 45,877,772 | -0.27(-0.75%) |
Jun 24, 2021 | 36.27 | 36.37 | 35.33 | 36.05 | 21,219,538 | +0.33(+0.91%) |
Jun 23, 2021 | 35.89 | 36.59 | 35.65 | 35.73 | 22,514,016 | +0.66(+1.89%) |
Jun 22, 2021 | 34.87 | 35.56 | 34.24 | 35.06 | 28,615,836 | +0.68(+1.98%) |
Jun 21, 2021 | 33.86 | 34.57 | 33.76 | 34.38 | 29,291,226 | +0.79(+2.35%) |
Jun 18, 2021 | 33.33 | 34.06 | 33.10 | 33.59 | 48,133,060 | -0.18(-0.54%) |
Jun 17, 2021 | 34.73 | 35.31 | 32.74 | 33.77 | 62,378,848 | -1.84(-5.15%) |
Jun 16, 2021 | 35.53 | 36.36 | 35.09 | 35.61 | 38,178,828 | -0.52(-1.44%) |
Jun 15, 2021 | 36.40 | 36.72 | 35.01 | 36.13 | 53,266,516 | -1.81(-4.76%) |
Jun 14, 2021 | 39.02 | 39.19 | 37.63 | 37.94 | 20,209,762 | -1.32(-3.35%) |
Jun 11, 2021 | 39.78 | 40.34 | 39.04 | 39.25 | 20,876,884 | +0.68(+1.77%) |
Jun 10, 2021 | 39.22 | 40.15 | 38.48 | 38.57 | 17,074,008 | -0.54(-1.38%) |
Jun 09, 2021 | 39.66 | 39.96 | 39.09 | 39.11 | 14,435,990 | -0.65(-1.64%) |
Jun 08, 2021 | 39.76 | 40.28 | 39.09 | 39.76 | 15,409,629 | +0.12(+0.29%) |
Jun 07, 2021 | 39.79 | 39.90 | 38.86 | 39.65 | 17,400,902 | -0.45(-1.13%) |
Jun 04, 2021 | 40.56 | 40.85 | 39.70 | 40.10 | 16,442,409 | -0.13(-0.33%) |
Jun 03, 2021 | 40.42 | 40.55 | 39.92 | 40.23 | 21,041,198 | -1.41(-3.39%) |
Jun 02, 2021 | 42.28 | 42.29 | 41.28 | 41.64 | 15,285,128 | -0.84(-1.97%) |