Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.27 | 42.65 | 41.56 | 41.69 | 38,175,288 | -0.62(-1.48%) |
Aug 30, 2021 | 41.80 | 42.67 | 41.77 | 42.31 | 28,473,172 | +0.14(+0.34%) |
Aug 27, 2021 | 42.86 | 42.98 | 42.10 | 42.16 | 36,387,620 | -0.71(-1.65%) |
Aug 26, 2021 | 43.16 | 43.58 | 42.80 | 42.87 | 32,060,500 | -0.12(-0.27%) |
Aug 25, 2021 | 43.47 | 43.69 | 42.46 | 42.99 | 56,366,380 | -0.79(-1.80%) |
Aug 24, 2021 | 45.01 | 45.29 | 43.65 | 43.78 | 58,107,564 | -1.40(-3.10%) |
Aug 23, 2021 | 45.50 | 46.47 | 44.88 | 45.18 | 97,893,136 | +1.09(+2.48%) |
Aug 20, 2021 | 44.32 | 45.00 | 44.03 | 44.08 | 38,855,516 | -0.07(-0.16%) |
Aug 19, 2021 | 43.88 | 45.21 | 43.67 | 44.16 | 63,801,348 | -0.46(-1.03%) |
Aug 18, 2021 | 45.45 | 46.92 | 44.49 | 44.62 | 97,895,720 | -1.00(-2.20%) |
Aug 17, 2021 | 44.14 | 45.68 | 44.07 | 45.62 | 76,029,728 | +1.37(+3.09%) |
Aug 16, 2021 | 43.64 | 44.31 | 42.99 | 44.26 | 42,088,388 | +0.39(+0.89%) |
Aug 13, 2021 | 42.90 | 43.88 | 42.82 | 43.87 | 39,100,416 | +1.12(+2.62%) |
Aug 12, 2021 | 42.07 | 42.89 | 41.93 | 42.74 | 32,821,896 | +0.84(+2.01%) |
Aug 11, 2021 | 43.23 | 43.50 | 41.87 | 41.90 | 56,172,296 | -1.70(-3.90%) |
Aug 10, 2021 | 41.80 | 43.95 | 41.52 | 43.60 | 89,701,400 | +2.00(+4.81%) |
Aug 09, 2021 | 40.82 | 41.65 | 40.82 | 41.60 | 35,727,308 | +0.82(+2.02%) |
Aug 06, 2021 | 40.80 | 41.00 | 40.38 | 40.78 | 22,560,184 | +0.01(+0.02%) |
Aug 05, 2021 | 40.72 | 40.84 | 40.45 | 40.77 | 25,966,008 | -0.12(-0.29%) |
Aug 04, 2021 | 41.03 | 41.44 | 40.73 | 40.89 | 47,938,588 | -0.44(-1.07%) |
Aug 03, 2021 | 39.97 | 41.44 | 39.88 | 41.33 | 50,385,004 | +1.56(+3.91%) |
Aug 02, 2021 | 39.18 | 39.94 | 39.13 | 39.78 | 47,571,636 | +1.04(+2.69%) |
Jul 30, 2021 | 38.80 | 39.08 | 38.63 | 38.74 | 27,368,556 | +0.02(+0.05%) |
Jul 29, 2021 | 39.12 | 39.18 | 38.56 | 38.72 | 32,062,858 | -0.24(-0.63%) |
Jul 28, 2021 | 37.98 | 39.22 | 37.89 | 38.96 | 59,990,772 | +1.21(+3.21%) |
Jul 27, 2021 | 37.50 | 37.84 | 37.29 | 37.75 | 36,347,000 | +0.26(+0.69%) |
Jul 26, 2021 | 37.32 | 37.61 | 37.11 | 37.49 | 26,449,642 | +0.12(+0.31%) |
Jul 23, 2021 | 37.18 | 37.51 | 37.14 | 37.37 | 24,098,434 | +0.19(+0.51%) |
Jul 22, 2021 | 36.87 | 37.26 | 36.68 | 37.19 | 21,086,246 | +0.40(+1.10%) |
Jul 21, 2021 | 36.98 | 36.98 | 36.33 | 36.78 | 30,692,884 | -0.03(-0.07%) |
Jul 20, 2021 | 36.09 | 37.40 | 36.05 | 36.81 | 54,414,820 | +0.81(+2.24%) |
Jul 19, 2021 | 35.99 | 36.18 | 35.58 | 36.00 | 33,248,694 | -0.18(-0.50%) |
Jul 16, 2021 | 35.99 | 36.18 | 35.81 | 36.18 | 27,066,126 | +0.23(+0.65%) |
Jul 15, 2021 | 35.82 | 36.04 | 35.74 | 35.95 | 22,580,258 | +0.13(+0.35%) |
Jul 14, 2021 | 35.62 | 35.89 | 35.56 | 35.82 | 17,716,252 | +0.27(+0.76%) |
Jul 13, 2021 | 35.66 | 35.69 | 35.45 | 35.55 | 13,628,899 | -0.10(-0.28%) |
Jul 12, 2021 | 35.56 | 36.09 | 35.51 | 35.65 | 27,333,414 | +0.13(+0.38%) |
Jul 09, 2021 | 35.45 | 35.96 | 35.38 | 35.52 | 24,064,434 | +0.32(+0.92%) |
Jul 08, 2021 | 34.97 | 35.19 | 34.91 | 35.20 | 25,643,602 | -0.09(-0.25%) |
Jul 07, 2021 | 35.17 | 35.29 | 34.94 | 35.29 | 19,699,030 | +0.05(+0.15%) |
Jul 06, 2021 | 35.40 | 35.55 | 35.01 | 35.23 | 21,111,406 | -0.39(-1.11%) |
Jul 02, 2021 | 35.38 | 35.72 | 35.31 | 35.63 | 18,507,602 | +0.15(+0.43%) |
Jul 01, 2021 | 35.12 | 35.54 | 35.07 | 35.47 | 22,342,068 | +0.36(+1.02%) |
Jun 30, 2021 | 35.10 | 35.21 | 34.81 | 35.12 | 23,693,312 | +0.05(+0.15%) |
Jun 29, 2021 | 35.09 | 35.23 | 34.95 | 35.06 | 16,188,250 | -0.02(-0.05%) |
Jun 28, 2021 | 34.98 | 35.16 | 34.88 | 35.08 | 21,439,174 | +0.13(+0.36%) |
Jun 25, 2021 | 35.08 | 35.33 | 34.87 | 34.95 | 25,403,602 | -0.19(-0.54%) |
Jun 24, 2021 | 35.10 | 35.28 | 35.04 | 35.14 | 14,981,852 | +0.13(+0.36%) |
Jun 23, 2021 | 35.54 | 35.56 | 34.95 | 35.02 | 24,558,562 | -0.50(-1.41%) |
Jun 22, 2021 | 35.34 | 35.59 | 35.20 | 35.52 | 17,818,244 | +0.17(+0.48%) |
Jun 21, 2021 | 34.86 | 35.40 | 34.86 | 35.35 | 21,731,278 | +0.55(+1.57%) |
Jun 18, 2021 | 35.24 | 35.37 | 34.70 | 34.80 | 42,127,380 | -0.60(-1.70%) |
Jun 17, 2021 | 35.21 | 35.50 | 35.03 | 35.40 | 21,837,260 | +0.16(+0.46%) |
Jun 16, 2021 | 35.53 | 35.72 | 35.22 | 35.24 | 21,380,120 | -0.26(-0.73%) |
Jun 15, 2021 | 35.61 | 35.72 | 35.32 | 35.50 | 22,525,908 | -0.04(-0.10%) |
Jun 14, 2021 | 35.90 | 35.93 | 35.31 | 35.54 | 26,098,200 | -0.47(-1.30%) |
Jun 11, 2021 | 36.46 | 36.47 | 35.82 | 36.00 | 23,850,532 | -0.48(-1.30%) |
Jun 10, 2021 | 35.78 | 36.51 | 35.77 | 36.48 | 47,514,740 | +0.78(+2.19%) |
Jun 09, 2021 | 34.97 | 35.72 | 34.95 | 35.70 | 33,274,438 | +0.86(+2.47%) |
Jun 08, 2021 | 35.03 | 35.07 | 34.50 | 34.84 | 21,044,834 | -0.13(-0.36%) |
Jun 07, 2021 | 35.04 | 35.51 | 34.94 | 34.96 | 26,885,092 | -0.14(-0.41%) |
Jun 04, 2021 | 35.02 | 35.42 | 34.98 | 35.11 | 21,607,188 | +0.16(+0.46%) |
Jun 03, 2021 | 34.76 | 35.01 | 34.64 | 34.94 | 19,375,840 | +0.16(+0.46%) |
Jun 02, 2021 | 34.65 | 34.91 | 34.56 | 34.78 | 21,875,434 | +0.26(+0.75%) |