Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.42 | 39.62 | 39.27 | 39.37 | 5,671,484 | -0.14(-0.35%) |
Aug 30, 2021 | 39.80 | 39.88 | 39.51 | 39.51 | 1,802,476 | -0.34(-0.85%) |
Aug 27, 2021 | 39.28 | 40.09 | 39.28 | 39.85 | 2,494,854 | +0.87(+2.23%) |
Aug 26, 2021 | 39.26 | 39.44 | 38.92 | 38.98 | 1,705,280 | -0.25(-0.64%) |
Aug 25, 2021 | 39.10 | 39.38 | 38.89 | 39.23 | 2,076,886 | +0.00(+0.00%) |
Aug 24, 2021 | 38.85 | 39.30 | 38.81 | 39.23 | 1,786,334 | +0.38(+0.98%) |
Aug 23, 2021 | 38.35 | 38.94 | 38.35 | 38.85 | 2,173,774 | +1.13(+3.00%) |
Aug 20, 2021 | 37.59 | 37.86 | 37.50 | 37.72 | 2,571,376 | +0.03(+0.08%) |
Aug 19, 2021 | 38.06 | 38.22 | 37.40 | 37.69 | 3,914,143 | -0.93(-2.41%) |
Aug 18, 2021 | 39.26 | 39.41 | 38.62 | 38.62 | 3,213,253 | -0.48(-1.23%) |
Aug 17, 2021 | 38.99 | 39.67 | 38.80 | 39.10 | 3,049,925 | +0.16(+0.41%) |
Aug 16, 2021 | 39.00 | 39.09 | 38.59 | 38.94 | 2,815,283 | -0.58(-1.47%) |
Aug 13, 2021 | 40.00 | 40.09 | 39.52 | 39.52 | 2,967,470 | -0.84(-2.08%) |
Aug 12, 2021 | 40.39 | 40.52 | 40.01 | 40.36 | 2,316,424 | -0.87(-2.11%) |
Aug 11, 2021 | 40.98 | 41.24 | 40.76 | 41.23 | 3,435,433 | +0.37(+0.91%) |
Aug 10, 2021 | 40.31 | 40.90 | 40.15 | 40.86 | 3,152,496 | +0.51(+1.26%) |
Aug 09, 2021 | 40.37 | 40.55 | 40.07 | 40.35 | 4,194,421 | -0.19(-0.47%) |
Aug 06, 2021 | 40.65 | 40.79 | 40.37 | 40.54 | 2,561,925 | +0.21(+0.52%) |
Aug 05, 2021 | 40.54 | 40.82 | 40.25 | 40.33 | 4,079,918 | +0.59(+1.48%) |
Aug 04, 2021 | 40.16 | 40.43 | 39.73 | 39.74 | 3,250,440 | -0.72(-1.78%) |
Aug 03, 2021 | 40.19 | 40.55 | 39.56 | 40.46 | 4,773,781 | +0.81(+2.04%) |
Aug 02, 2021 | 40.12 | 40.56 | 39.55 | 39.65 | 3,232,820 | +0.10(+0.25%) |
Jul 30, 2021 | 39.99 | 39.99 | 39.31 | 39.55 | 3,333,001 | -0.37(-0.93%) |
Jul 29, 2021 | 40.63 | 40.82 | 39.80 | 39.92 | 5,291,317 | +1.42(+3.69%) |
Jul 28, 2021 | 38.23 | 38.57 | 37.98 | 38.50 | 2,679,915 | +0.25(+0.65%) |
Jul 27, 2021 | 37.91 | 38.37 | 37.69 | 38.25 | 3,249,490 | +0.18(+0.47%) |
Jul 26, 2021 | 37.36 | 38.14 | 37.36 | 38.07 | 2,859,939 | +1.29(+3.51%) |
Jul 23, 2021 | 37.08 | 37.23 | 36.58 | 36.78 | 3,499,708 | -0.23(-0.62%) |
Jul 22, 2021 | 37.20 | 37.25 | 36.63 | 37.01 | 3,285,385 | -0.14(-0.38%) |
Jul 21, 2021 | 36.74 | 37.38 | 36.70 | 37.15 | 3,217,971 | +1.21(+3.37%) |
Jul 20, 2021 | 35.44 | 36.13 | 35.16 | 35.94 | 3,042,809 | +0.09(+0.25%) |
Jul 19, 2021 | 36.45 | 37.68 | 35.52 | 35.85 | 4,751,299 | -1.23(-3.32%) |
Jul 16, 2021 | 38.14 | 38.22 | 36.99 | 37.08 | 3,902,923 | -0.87(-2.29%) |
Jul 15, 2021 | 37.90 | 38.34 | 37.80 | 37.95 | 3,027,236 | -0.81(-2.09%) |
Jul 14, 2021 | 39.70 | 39.95 | 38.66 | 38.76 | 3,355,138 | -0.46(-1.17%) |
Jul 13, 2021 | 39.60 | 39.66 | 39.10 | 39.22 | 2,952,127 | -0.19(-0.48%) |
Jul 12, 2021 | 39.34 | 39.71 | 39.05 | 39.41 | 2,828,426 | -0.29(-0.73%) |
Jul 09, 2021 | 39.18 | 39.70 | 38.99 | 39.70 | 2,730,479 | +0.55(+1.40%) |
Jul 08, 2021 | 38.51 | 39.35 | 38.42 | 39.15 | 3,179,802 | +0.12(+0.31%) |
Jul 07, 2021 | 39.27 | 39.70 | 38.76 | 39.03 | 3,927,791 | -0.19(-0.48%) |
Jul 06, 2021 | 40.21 | 40.21 | 38.91 | 39.22 | 3,890,572 | -0.49(-1.23%) |
Jul 02, 2021 | 39.62 | 39.80 | 39.27 | 39.71 | 1,418,461 | +0.04(+0.10%) |
Jul 01, 2021 | 39.70 | 39.90 | 39.46 | 39.67 | 2,158,930 | +0.84(+2.16%) |
Jun 30, 2021 | 38.73 | 39.05 | 38.55 | 38.83 | 2,576,330 | +0.36(+0.94%) |
Jun 29, 2021 | 39.08 | 39.26 | 38.45 | 38.47 | 1,702,284 | -0.39(-1.00%) |
Jun 28, 2021 | 39.77 | 39.77 | 38.72 | 38.86 | 2,933,230 | -1.48(-3.67%) |
Jun 25, 2021 | 40.41 | 40.55 | 40.09 | 40.34 | 3,136,582 | +0.15(+0.37%) |
Jun 24, 2021 | 40.00 | 40.20 | 39.70 | 40.19 | 3,047,402 | +0.81(+2.06%) |
Jun 23, 2021 | 40.10 | 40.34 | 39.35 | 39.38 | 3,794,878 | +0.23(+0.59%) |
Jun 22, 2021 | 38.70 | 39.20 | 38.40 | 39.15 | 5,636,167 | +0.76(+1.98%) |
Jun 21, 2021 | 37.65 | 38.39 | 37.54 | 38.39 | 5,322,685 | +1.17(+3.14%) |
Jun 18, 2021 | 37.50 | 37.99 | 37.20 | 37.22 | 4,860,069 | -2.05(-5.22%) |
Jun 17, 2021 | 40.10 | 40.36 | 38.85 | 39.27 | 6,142,967 | -0.38(-0.96%) |
Jun 16, 2021 | 40.20 | 40.25 | 39.52 | 39.65 | 4,043,024 | -0.67(-1.66%) |
Jun 15, 2021 | 39.57 | 40.33 | 39.54 | 40.32 | 3,665,757 | +1.26(+3.23%) |
Jun 14, 2021 | 39.13 | 39.64 | 38.91 | 39.06 | 4,295,712 | +0.82(+2.14%) |
Jun 11, 2021 | 38.32 | 38.42 | 38.15 | 38.24 | 2,423,958 | +0.43(+1.14%) |
Jun 10, 2021 | 38.10 | 38.41 | 37.72 | 37.81 | 2,724,813 | +0.34(+0.91%) |
Jun 09, 2021 | 37.53 | 37.80 | 37.47 | 37.47 | 2,703,184 | -0.03(-0.08%) |
Jun 08, 2021 | 37.00 | 37.54 | 36.67 | 37.50 | 3,077,314 | +0.03(+0.08%) |
Jun 07, 2021 | 37.72 | 37.87 | 37.42 | 37.47 | 3,925,213 | -0.24(-0.64%) |
Jun 04, 2021 | 38.02 | 38.10 | 37.57 | 37.71 | 3,312,250 | -0.18(-0.48%) |
Jun 03, 2021 | 37.56 | 37.96 | 37.40 | 37.89 | 2,101,638 | -0.10(-0.26%) |
Jun 02, 2021 | 37.50 | 38.20 | 37.27 | 37.99 | 3,469,627 | +0.72(+1.93%) |