Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.29 | 41.86 | 41.12 | 41.79 | 6,898,877 | +0.64(+1.55%) |
Aug 30, 2021 | 41.83 | 41.97 | 40.98 | 41.15 | 5,345,318 | -0.61(-1.46%) |
Aug 27, 2021 | 39.82 | 41.96 | 39.74 | 41.76 | 11,417,316 | +1.87(+4.69%) |
Aug 26, 2021 | 39.83 | 40.58 | 39.71 | 39.89 | 3,455,653 | -0.27(-0.68%) |
Aug 25, 2021 | 40.59 | 40.59 | 39.83 | 40.16 | 5,791,705 | -0.67(-1.64%) |
Aug 24, 2021 | 40.86 | 41.01 | 40.46 | 40.83 | 3,235,547 | +0.22(+0.55%) |
Aug 23, 2021 | 39.60 | 40.87 | 39.51 | 40.61 | 11,844,761 | +2.13(+5.54%) |
Aug 20, 2021 | 38.45 | 38.93 | 38.30 | 38.47 | 3,480,433 | -0.12(-0.30%) |
Aug 19, 2021 | 39.42 | 39.46 | 38.43 | 38.59 | 8,017,523 | -0.92(-2.33%) |
Aug 18, 2021 | 40.36 | 40.42 | 39.07 | 39.51 | 5,938,725 | -0.73(-1.81%) |
Aug 17, 2021 | 40.89 | 41.19 | 39.91 | 40.24 | 5,617,034 | -0.86(-2.10%) |
Aug 16, 2021 | 41.37 | 41.63 | 40.93 | 41.10 | 5,160,595 | -0.44(-1.05%) |
Aug 13, 2021 | 41.13 | 41.73 | 41.00 | 41.54 | 8,517,753 | +0.97(+2.39%) |
Aug 12, 2021 | 41.11 | 41.15 | 40.24 | 40.57 | 6,512,294 | -0.80(-1.94%) |
Aug 11, 2021 | 40.94 | 41.63 | 40.89 | 41.37 | 7,068,752 | +1.01(+2.50%) |
Aug 10, 2021 | 40.65 | 40.90 | 40.17 | 40.37 | 6,421,296 | -0.33(-0.81%) |
Aug 09, 2021 | 41.67 | 41.84 | 40.66 | 40.69 | 10,686,624 | -1.57(-3.72%) |
Aug 06, 2021 | 42.21 | 42.59 | 41.66 | 42.27 | 7,927,994 | -1.13(-2.61%) |
Aug 05, 2021 | 44.10 | 44.22 | 43.26 | 43.40 | 4,895,829 | -0.61(-1.39%) |
Aug 04, 2021 | 45.09 | 45.66 | 43.93 | 44.01 | 5,058,237 | -0.56(-1.26%) |
Aug 03, 2021 | 44.30 | 44.59 | 43.98 | 44.57 | 4,123,408 | +0.36(+0.81%) |
Aug 02, 2021 | 44.45 | 44.57 | 44.07 | 44.21 | 2,922,162 | -0.21(-0.48%) |
Jul 30, 2021 | 44.32 | 44.95 | 43.93 | 44.43 | 4,342,109 | -0.27(-0.61%) |
Jul 29, 2021 | 44.49 | 45.15 | 44.32 | 44.70 | 7,719,376 | +1.12(+2.58%) |
Jul 28, 2021 | 42.39 | 43.61 | 42.36 | 43.57 | 5,736,079 | +0.91(+2.14%) |
Jul 27, 2021 | 42.83 | 42.94 | 42.10 | 42.66 | 4,322,947 | -0.29(-0.68%) |
Jul 26, 2021 | 42.26 | 43.26 | 42.14 | 42.95 | 4,648,946 | +0.66(+1.56%) |
Jul 23, 2021 | 42.60 | 42.77 | 42.06 | 42.29 | 3,409,113 | -0.42(-0.98%) |
Jul 22, 2021 | 43.09 | 43.13 | 42.23 | 42.71 | 3,472,640 | -0.43(-0.99%) |
Jul 21, 2021 | 41.90 | 43.33 | 41.75 | 43.14 | 6,770,775 | +0.96(+2.28%) |
Jul 20, 2021 | 42.27 | 42.80 | 41.83 | 42.18 | 4,541,071 | +0.13(+0.30%) |
Jul 19, 2021 | 42.78 | 43.08 | 41.74 | 42.05 | 8,267,141 | -1.44(-3.32%) |
Jul 16, 2021 | 45.08 | 45.09 | 43.40 | 43.50 | 9,089,343 | -1.84(-4.06%) |
Jul 15, 2021 | 45.37 | 45.54 | 44.97 | 45.34 | 4,257,132 | +0.05(+0.11%) |
Jul 14, 2021 | 45.57 | 45.78 | 44.91 | 45.29 | 7,412,523 | +0.79(+1.76%) |
Jul 13, 2021 | 44.19 | 45.47 | 44.13 | 44.50 | 6,612,689 | +0.35(+0.79%) |
Jul 12, 2021 | 44.90 | 45.31 | 44.10 | 44.16 | 8,970,400 | -1.04(-2.30%) |
Jul 09, 2021 | 44.41 | 45.38 | 44.36 | 45.19 | 5,870,118 | +1.06(+2.39%) |
Jul 08, 2021 | 45.44 | 45.60 | 43.87 | 44.14 | 6,728,588 | -1.32(-2.90%) |
Jul 07, 2021 | 45.88 | 46.00 | 45.07 | 45.45 | 4,123,841 | -0.14(-0.30%) |
Jul 06, 2021 | 46.75 | 46.90 | 45.22 | 45.59 | 7,546,054 | -0.42(-0.91%) |
Jul 02, 2021 | 45.97 | 46.25 | 45.29 | 46.01 | 5,004,558 | +0.76(+1.67%) |
Jul 01, 2021 | 45.87 | 45.89 | 44.77 | 45.25 | 2,910,822 | -0.07(-0.15%) |
Jun 30, 2021 | 44.39 | 45.53 | 44.28 | 45.32 | 5,310,548 | +0.89(+2.01%) |
Jun 29, 2021 | 44.23 | 45.05 | 44.12 | 44.43 | 6,563,422 | -0.56(-1.25%) |
Jun 28, 2021 | 45.77 | 45.98 | 44.78 | 44.99 | 6,599,025 | -0.99(-2.15%) |
Jun 25, 2021 | 47.05 | 47.11 | 45.88 | 45.98 | 4,089,415 | -0.43(-0.92%) |
Jun 24, 2021 | 46.79 | 46.90 | 46.11 | 46.40 | 3,485,932 | +0.29(+0.63%) |
Jun 23, 2021 | 46.99 | 47.50 | 46.10 | 46.11 | 8,821,973 | -0.31(-0.67%) |
Jun 22, 2021 | 46.46 | 46.76 | 46.22 | 46.42 | 6,998,234 | -0.42(-0.89%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.15 | 46.84 | 6,607,701 | +0.57(+1.24%) |
Jun 18, 2021 | 47.30 | 47.92 | 46.21 | 46.27 | 7,664,527 | -1.03(-2.17%) |
Jun 17, 2021 | 48.03 | 48.76 | 47.10 | 47.30 | 13,858,541 | -2.36(-4.74%) |
Jun 16, 2021 | 50.67 | 51.32 | 49.64 | 49.65 | 7,946,560 | -1.03(-2.03%) |
Jun 15, 2021 | 51.41 | 51.46 | 50.42 | 50.68 | 5,387,552 | -0.69(-1.34%) |
Jun 14, 2021 | 50.60 | 51.85 | 50.44 | 51.37 | 5,020,008 | -0.21(-0.41%) |
Jun 11, 2021 | 52.25 | 52.55 | 51.51 | 51.58 | 6,576,288 | -1.08(-2.04%) |
Jun 10, 2021 | 51.20 | 52.71 | 50.84 | 52.66 | 8,867,297 | +1.59(+3.11%) |
Jun 09, 2021 | 51.47 | 51.88 | 51.01 | 51.07 | 3,515,707 | -0.13(-0.25%) |
Jun 08, 2021 | 51.45 | 51.94 | 51.15 | 51.19 | 4,693,930 | -0.78(-1.49%) |
Jun 07, 2021 | 51.75 | 52.17 | 51.33 | 51.97 | 5,157,705 | -0.07(-0.13%) |
Jun 04, 2021 | 51.70 | 52.34 | 51.63 | 52.04 | 5,597,684 | +1.00(+1.96%) |
Jun 03, 2021 | 52.01 | 52.01 | 50.99 | 51.04 | 11,284,250 | -2.45(-4.58%) |
Jun 02, 2021 | 53.53 | 53.83 | 53.05 | 53.49 | 4,453,439 | +0.28(+0.53%) |