Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.40 | 38.92 | 37.48 | 37.77 | 3,718,218 | -1.12(-2.88%) |
Aug 30, 2021 | 38.96 | 39.18 | 38.33 | 38.89 | 3,080,286 | -0.26(-0.66%) |
Aug 27, 2021 | 37.85 | 39.48 | 37.82 | 39.15 | 4,604,576 | +1.33(+3.52%) |
Aug 26, 2021 | 37.80 | 38.11 | 36.95 | 37.82 | 4,233,185 | -1.30(-3.32%) |
Aug 25, 2021 | 38.51 | 39.65 | 38.13 | 39.12 | 4,674,153 | +0.03(+0.08%) |
Aug 24, 2021 | 39.65 | 40.88 | 36.15 | 39.09 | 5,292,919 | -0.77(-1.93%) |
Aug 23, 2021 | 40.72 | 41.18 | 39.75 | 39.86 | 6,347,767 | +0.28(+0.71%) |
Aug 20, 2021 | 38.20 | 39.68 | 38.20 | 39.58 | 7,337,685 | +2.09(+5.57%) |
Aug 19, 2021 | 34.69 | 37.75 | 34.58 | 37.49 | 6,477,858 | +2.16(+6.11%) |
Aug 18, 2021 | 36.50 | 37.00 | 35.27 | 35.33 | 5,513,882 | -1.28(-3.50%) |
Aug 17, 2021 | 38.14 | 38.20 | 36.45 | 36.61 | 4,994,321 | -1.33(-3.51%) |
Aug 16, 2021 | 38.71 | 38.88 | 37.75 | 37.94 | 4,043,266 | -0.43(-1.12%) |
Aug 13, 2021 | 38.70 | 38.94 | 38.16 | 38.37 | 4,187,310 | +1.50(+4.07%) |
Aug 12, 2021 | 37.40 | 39.86 | 36.33 | 36.87 | 4,671,288 | -2.00(-5.15%) |
Aug 11, 2021 | 38.44 | 39.27 | 37.02 | 38.87 | 5,570,643 | +1.07(+2.83%) |
Aug 10, 2021 | 38.64 | 39.53 | 36.74 | 37.80 | 6,035,073 | -0.75(-1.95%) |
Aug 09, 2021 | 37.88 | 38.85 | 37.59 | 38.55 | 8,201,068 | +2.54(+7.05%) |
Aug 06, 2021 | 34.15 | 36.26 | 33.52 | 36.01 | 7,089,660 | +2.29(+6.79%) |
Aug 05, 2021 | 31.68 | 34.44 | 31.62 | 33.72 | 6,014,520 | +0.58(+1.75%) |
Aug 04, 2021 | 33.05 | 33.45 | 32.90 | 33.14 | 18,359,758 | +1.27(+3.98%) |
Aug 03, 2021 | 33.19 | 33.48 | 31.82 | 31.87 | 5,924,325 | -1.68(-5.01%) |
Aug 02, 2021 | 34.54 | 34.74 | 33.55 | 33.55 | 5,498,565 | -1.19(-3.41%) |
Jul 30, 2021 | 33.65 | 34.75 | 33.32 | 34.73 | 4,968,930 | +0.59(+1.71%) |
Jul 29, 2021 | 34.89 | 35.16 | 33.95 | 34.15 | 6,873,994 | -1.03(-2.93%) |
Jul 28, 2021 | 34.44 | 35.50 | 33.59 | 35.18 | 10,204,346 | +2.18(+6.61%) |
Jul 27, 2021 | 32.60 | 33.22 | 31.71 | 33.00 | 9,760,409 | -0.79(-2.34%) |
Jul 26, 2021 | 31.53 | 34.33 | 31.37 | 33.79 | 16,681,855 | +6.60(+24.27%) |
Jul 23, 2021 | 27.21 | 27.47 | 26.92 | 27.19 | 4,931,903 | +0.14(+0.52%) |
Jul 22, 2021 | 26.52 | 27.19 | 26.45 | 27.05 | 6,419,993 | +1.02(+3.92%) |
Jul 21, 2021 | 25.48 | 27.15 | 25.41 | 26.03 | 7,856,724 | +2.01(+8.37%) |
Jul 20, 2021 | 24.40 | 24.47 | 24.01 | 24.02 | 7,708,193 | -1.23(-4.87%) |
Jul 19, 2021 | 25.02 | 25.35 | 24.70 | 25.25 | 6,996,846 | -0.95(-3.63%) |
Jul 16, 2021 | 25.86 | 26.42 | 25.75 | 26.20 | 4,395,728 | +0.68(+2.66%) |
Jul 15, 2021 | 26.24 | 26.45 | 25.01 | 25.52 | 8,357,116 | -1.36(-5.06%) |
Jul 14, 2021 | 26.56 | 27.46 | 26.54 | 26.88 | 5,718,900 | +0.48(+1.82%) |
Jul 13, 2021 | 26.79 | 27.10 | 26.32 | 26.40 | 5,001,345 | -0.50(-1.86%) |
Jul 12, 2021 | 27.59 | 27.65 | 26.86 | 26.90 | 4,154,434 | -0.75(-2.71%) |
Jul 09, 2021 | 27.48 | 27.98 | 27.47 | 27.65 | 3,680,694 | +0.25(+0.91%) |
Jul 08, 2021 | 27.04 | 27.65 | 26.50 | 27.40 | 7,185,766 | -1.35(-4.70%) |
Jul 07, 2021 | 29.08 | 30.00 | 28.52 | 28.75 | 6,243,135 | +0.03(+0.10%) |
Jul 06, 2021 | 29.59 | 29.60 | 28.44 | 28.72 | 6,353,218 | +0.19(+0.67%) |
Jul 02, 2021 | 28.85 | 29.05 | 28.41 | 28.53 | 6,356,843 | +0.06(+0.21%) |
Jul 01, 2021 | 29.04 | 29.14 | 28.36 | 28.47 | 6,853,327 | -1.34(-4.50%) |
Jun 30, 2021 | 29.72 | 29.88 | 29.05 | 29.81 | 6,656,760 | -1.32(-4.24%) |
Jun 29, 2021 | 30.85 | 31.24 | 30.71 | 31.13 | 8,290,287 | +1.88(+6.43%) |
Jun 28, 2021 | 29.10 | 29.80 | 28.77 | 29.25 | 8,535,783 | +1.57(+5.67%) |
Jun 25, 2021 | 28.32 | 28.65 | 27.40 | 27.68 | 9,154,468 | -1.93(-6.52%) |
Jun 24, 2021 | 28.60 | 30.00 | 28.50 | 29.61 | 8,025,694 | +1.82(+6.55%) |
Jun 23, 2021 | 29.87 | 29.88 | 27.78 | 27.79 | 8,761,421 | -0.22(-0.79%) |
Jun 22, 2021 | 25.97 | 28.69 | 24.00 | 28.01 | 23,330,456 | +0.31(+1.12%) |
Jun 21, 2021 | 27.97 | 28.99 | 27.26 | 27.70 | 12,112,766 | -2.10(-7.05%) |
Jun 18, 2021 | 30.85 | 30.85 | 29.63 | 29.80 | 7,785,002 | -1.46(-4.67%) |
Jun 17, 2021 | 32.19 | 32.74 | 30.65 | 31.26 | 6,139,907 | -0.79(-2.46%) |
Jun 16, 2021 | 32.66 | 32.74 | 31.00 | 32.05 | 7,653,610 | -1.19(-3.58%) |
Jun 15, 2021 | 33.49 | 34.14 | 32.80 | 33.24 | 7,379,057 | +0.16(+0.48%) |
Jun 14, 2021 | 33.27 | 34.25 | 31.04 | 33.08 | 9,769,464 | +2.30(+7.47%) |
Jun 11, 2021 | 30.94 | 31.10 | 30.17 | 30.78 | 4,662,487 | +0.38(+1.25%) |
Jun 10, 2021 | 30.91 | 31.61 | 27.34 | 30.40 | 7,963,882 | +0.30(+1.00%) |
Jun 09, 2021 | 29.14 | 30.59 | 28.70 | 30.10 | 12,192,666 | +2.65(+9.65%) |
Jun 08, 2021 | 27.60 | 27.69 | 25.92 | 27.45 | 17,708,406 | -2.12(-7.16%) |
Jun 07, 2021 | 30.83 | 30.83 | 28.50 | 29.57 | 8,104,121 | -1.33(-4.32%) |
Jun 04, 2021 | 30.85 | 31.46 | 30.27 | 30.90 | 6,935,934 | -1.35(-4.19%) |
Jun 03, 2021 | 32.04 | 32.49 | 31.20 | 32.25 | 6,900,445 | +1.15(+3.70%) |
Jun 02, 2021 | 30.85 | 31.48 | 30.55 | 31.10 | 6,240,430 | +1.56(+5.28%) |