Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.61 | 41.52 | 40.44 | 41.40 | 2,549,685 | +0.82(+2.03%) |
Aug 30, 2021 | 40.99 | 41.03 | 40.52 | 40.58 | 1,397,352 | -0.28(-0.69%) |
Aug 27, 2021 | 40.97 | 41.12 | 40.63 | 40.86 | 1,610,492 | -0.08(-0.20%) |
Aug 26, 2021 | 41.19 | 41.79 | 40.81 | 40.94 | 1,865,919 | -0.40(-0.96%) |
Aug 25, 2021 | 39.89 | 41.46 | 39.66 | 41.34 | 3,191,241 | +1.50(+3.75%) |
Aug 24, 2021 | 39.84 | 39.98 | 39.32 | 39.84 | 3,300,993 | +0.17(+0.43%) |
Aug 23, 2021 | 39.49 | 39.86 | 39.35 | 39.67 | 2,182,055 | +0.32(+0.81%) |
Aug 20, 2021 | 38.57 | 39.56 | 38.47 | 39.35 | 1,721,230 | +0.67(+1.73%) |
Aug 19, 2021 | 39.00 | 39.28 | 38.55 | 38.68 | 1,621,830 | -0.33(-0.84%) |
Aug 18, 2021 | 39.20 | 39.41 | 38.71 | 39.01 | 1,668,059 | -0.21(-0.53%) |
Aug 17, 2021 | 38.87 | 39.22 | 38.25 | 39.22 | 2,472,065 | +0.16(+0.42%) |
Aug 16, 2021 | 39.34 | 39.78 | 38.97 | 39.05 | 2,275,922 | -0.52(-1.31%) |
Aug 13, 2021 | 39.07 | 39.63 | 38.71 | 39.57 | 1,689,127 | +0.53(+1.37%) |
Aug 12, 2021 | 39.16 | 39.28 | 38.43 | 39.04 | 1,819,663 | -0.11(-0.28%) |
Aug 11, 2021 | 39.21 | 39.34 | 38.92 | 39.15 | 2,114,980 | +0.03(+0.07%) |
Aug 10, 2021 | 39.91 | 39.98 | 39.09 | 39.12 | 1,794,735 | -0.67(-1.69%) |
Aug 09, 2021 | 39.84 | 40.23 | 39.51 | 39.79 | 3,861,577 | +0.00(+0.00%) |
Aug 06, 2021 | 38.31 | 40.29 | 38.16 | 39.79 | 4,399,262 | +1.74(+4.57%) |
Aug 05, 2021 | 38.16 | 39.25 | 37.50 | 38.05 | 3,164,746 | +0.21(+0.55%) |
Aug 04, 2021 | 37.45 | 37.98 | 37.00 | 37.84 | 2,354,522 | +0.09(+0.24%) |
Aug 03, 2021 | 37.29 | 37.91 | 37.21 | 37.75 | 1,971,410 | +0.49(+1.31%) |
Aug 02, 2021 | 37.55 | 37.56 | 37.03 | 37.26 | 2,236,684 | -0.13(-0.34%) |
Jul 30, 2021 | 37.31 | 37.84 | 37.27 | 37.39 | 1,974,439 | -0.15(-0.40%) |
Jul 29, 2021 | 37.57 | 37.82 | 37.09 | 37.54 | 2,288,118 | +0.02(+0.05%) |
Jul 28, 2021 | 37.14 | 37.59 | 37.00 | 37.52 | 2,608,668 | +0.50(+1.36%) |
Jul 27, 2021 | 36.37 | 37.02 | 35.78 | 37.01 | 1,961,374 | +0.40(+1.08%) |
Jul 26, 2021 | 36.91 | 37.24 | 36.28 | 36.62 | 1,725,694 | -0.26(-0.71%) |
Jul 23, 2021 | 36.56 | 36.93 | 36.46 | 36.88 | 1,408,717 | +0.32(+0.89%) |
Jul 22, 2021 | 36.27 | 36.61 | 35.81 | 36.56 | 2,271,663 | +0.46(+1.27%) |
Jul 21, 2021 | 35.75 | 36.33 | 35.72 | 36.10 | 2,942,190 | +0.61(+1.72%) |
Jul 20, 2021 | 35.10 | 35.68 | 35.02 | 35.49 | 2,840,763 | +0.39(+1.10%) |
Jul 19, 2021 | 35.92 | 36.00 | 34.61 | 35.10 | 3,934,020 | -1.37(-3.75%) |
Jul 16, 2021 | 36.33 | 36.84 | 36.10 | 36.47 | 1,968,374 | +0.27(+0.75%) |
Jul 15, 2021 | 36.38 | 36.52 | 36.02 | 36.20 | 1,929,407 | -0.33(-0.91%) |
Jul 14, 2021 | 36.59 | 37.07 | 36.39 | 36.53 | 1,943,948 | -0.01(-0.02%) |
Jul 13, 2021 | 37.06 | 37.18 | 36.36 | 36.54 | 3,289,993 | -0.60(-1.62%) |
Jul 12, 2021 | 37.72 | 37.85 | 36.95 | 37.14 | 3,587,739 | -0.61(-1.62%) |
Jul 09, 2021 | 37.33 | 37.84 | 37.16 | 37.75 | 3,096,446 | +0.77(+2.09%) |
Jul 08, 2021 | 36.62 | 37.10 | 36.31 | 36.98 | 3,111,846 | -0.27(-0.72%) |
Jul 07, 2021 | 37.01 | 37.41 | 36.76 | 37.25 | 2,885,270 | +0.38(+1.02%) |
Jul 06, 2021 | 36.96 | 37.06 | 36.23 | 36.87 | 3,268,593 | -0.38(-1.01%) |
Jul 02, 2021 | 36.69 | 37.88 | 36.35 | 37.25 | 3,399,810 | +0.80(+2.20%) |
Jul 01, 2021 | 36.06 | 36.68 | 35.74 | 36.45 | 3,701,496 | +0.20(+0.55%) |
Jun 30, 2021 | 35.90 | 36.50 | 35.47 | 36.25 | 5,216,138 | +0.49(+1.38%) |
Jun 29, 2021 | 36.74 | 37.00 | 35.73 | 35.76 | 4,289,271 | -0.98(-2.67%) |
Jun 28, 2021 | 35.94 | 36.86 | 35.28 | 36.74 | 8,102,536 | +2.11(+6.11%) |
Jun 25, 2021 | 33.76 | 34.65 | 33.63 | 34.62 | 4,225,236 | +0.86(+2.56%) |
Jun 24, 2021 | 33.23 | 33.88 | 32.86 | 33.76 | 2,411,353 | +0.65(+1.96%) |
Jun 23, 2021 | 33.47 | 33.48 | 33.00 | 33.11 | 2,887,850 | -0.47(-1.39%) |
Jun 22, 2021 | 34.12 | 34.23 | 33.57 | 33.58 | 2,187,453 | -0.52(-1.53%) |
Jun 21, 2021 | 33.37 | 34.15 | 33.04 | 34.10 | 2,633,047 | +1.01(+3.04%) |
Jun 18, 2021 | 34.05 | 34.34 | 33.08 | 33.09 | 6,401,534 | -1.44(-4.17%) |
Jun 17, 2021 | 33.34 | 34.66 | 33.20 | 34.53 | 4,398,439 | +1.32(+3.98%) |
Jun 16, 2021 | 33.89 | 33.95 | 32.91 | 33.21 | 3,440,814 | -0.53(-1.57%) |
Jun 15, 2021 | 33.33 | 33.97 | 33.06 | 33.74 | 2,657,725 | +0.39(+1.16%) |
Jun 14, 2021 | 33.65 | 33.79 | 33.01 | 33.35 | 2,893,981 | -0.20(-0.59%) |
Jun 11, 2021 | 32.75 | 33.60 | 32.59 | 33.55 | 2,373,273 | +0.78(+2.39%) |
Jun 10, 2021 | 33.03 | 33.03 | 32.02 | 32.77 | 2,393,808 | -0.22(-0.65%) |
Jun 09, 2021 | 32.41 | 33.21 | 32.22 | 32.98 | 3,778,123 | +0.56(+1.72%) |
Jun 08, 2021 | 31.20 | 32.51 | 31.13 | 32.43 | 4,880,472 | +1.39(+4.46%) |
Jun 07, 2021 | 30.54 | 31.11 | 30.54 | 31.04 | 2,497,156 | +0.55(+1.80%) |
Jun 04, 2021 | 30.79 | 30.97 | 30.25 | 30.49 | 3,474,014 | -0.35(-1.14%) |
Jun 03, 2021 | 29.20 | 31.03 | 28.86 | 30.84 | 4,978,657 | +1.14(+3.85%) |
Jun 02, 2021 | 29.05 | 29.81 | 28.95 | 29.70 | 3,752,362 | +0.67(+2.32%) |