Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.64 | 37.35 | 36.55 | 37.27 | 1,370,968 | +0.45(+1.21%) |
Aug 30, 2021 | 37.15 | 37.27 | 36.54 | 36.82 | 1,124,334 | +0.43(+1.18%) |
Aug 27, 2021 | 36.61 | 36.85 | 36.24 | 36.39 | 1,046,355 | +0.04(+0.10%) |
Aug 26, 2021 | 37.31 | 37.31 | 36.35 | 36.36 | 1,063,501 | -0.82(-2.20%) |
Aug 25, 2021 | 37.09 | 37.38 | 36.78 | 37.18 | 837,702 | -0.05(-0.12%) |
Aug 24, 2021 | 37.50 | 37.87 | 37.19 | 37.22 | 1,013,365 | -0.38(-1.02%) |
Aug 23, 2021 | 37.36 | 37.82 | 36.87 | 37.60 | 1,163,762 | +0.33(+0.88%) |
Aug 20, 2021 | 36.17 | 37.42 | 35.86 | 37.28 | 1,368,795 | +1.10(+3.04%) |
Aug 19, 2021 | 36.77 | 36.80 | 36.14 | 36.17 | 932,841 | -0.77(-2.09%) |
Aug 18, 2021 | 37.82 | 37.82 | 36.84 | 36.95 | 1,100,592 | -0.98(-2.59%) |
Aug 17, 2021 | 37.05 | 37.97 | 37.00 | 37.93 | 1,341,450 | +0.61(+1.63%) |
Aug 16, 2021 | 37.08 | 37.54 | 36.78 | 37.32 | 2,709,566 | +0.05(+0.15%) |
Aug 13, 2021 | 37.63 | 38.19 | 37.11 | 37.27 | 1,615,149 | -0.30(-0.80%) |
Aug 12, 2021 | 38.97 | 38.98 | 37.23 | 37.57 | 2,750,741 | -1.56(-3.98%) |
Aug 11, 2021 | 38.86 | 40.65 | 38.33 | 39.12 | 7,032,635 | -5.62(-12.57%) |
Aug 10, 2021 | 44.06 | 44.90 | 43.78 | 44.75 | 1,304,830 | +0.55(+1.24%) |
Aug 09, 2021 | 44.47 | 44.61 | 44.08 | 44.20 | 1,620,867 | -0.36(-0.82%) |
Aug 06, 2021 | 44.01 | 44.67 | 43.71 | 44.57 | 1,304,723 | +0.70(+1.60%) |
Aug 05, 2021 | 43.36 | 43.88 | 43.33 | 43.86 | 898,439 | +0.39(+0.90%) |
Aug 04, 2021 | 44.14 | 44.19 | 43.42 | 43.47 | 1,335,189 | -0.86(-1.93%) |
Aug 03, 2021 | 44.18 | 44.62 | 43.64 | 44.33 | 1,102,582 | +0.35(+0.79%) |
Aug 02, 2021 | 43.71 | 44.45 | 43.69 | 43.98 | 911,382 | +0.27(+0.62%) |
Jul 30, 2021 | 43.64 | 44.06 | 43.45 | 43.71 | 871,057 | +0.13(+0.29%) |
Jul 29, 2021 | 43.39 | 43.98 | 43.23 | 43.58 | 813,482 | +0.50(+1.16%) |
Jul 28, 2021 | 42.98 | 43.42 | 42.75 | 43.08 | 837,405 | +0.22(+0.51%) |
Jul 27, 2021 | 42.03 | 42.98 | 41.91 | 42.86 | 845,068 | +0.79(+1.88%) |
Jul 26, 2021 | 42.14 | 42.39 | 41.96 | 42.07 | 535,595 | -0.10(-0.24%) |
Jul 23, 2021 | 41.87 | 42.35 | 41.64 | 42.17 | 930,211 | +0.47(+1.14%) |
Jul 22, 2021 | 41.83 | 42.04 | 41.43 | 41.70 | 763,858 | -0.21(-0.50%) |
Jul 21, 2021 | 41.70 | 41.99 | 41.60 | 41.91 | 1,056,910 | +0.18(+0.44%) |
Jul 20, 2021 | 40.79 | 41.97 | 40.79 | 41.73 | 1,471,817 | +0.34(+0.81%) |
Jul 19, 2021 | 41.03 | 41.61 | 40.14 | 41.39 | 2,402,203 | -0.22(-0.52%) |
Jul 16, 2021 | 42.14 | 42.31 | 41.53 | 41.61 | 954,656 | -0.54(-1.27%) |
Jul 15, 2021 | 43.04 | 43.23 | 42.05 | 42.14 | 1,037,766 | -1.03(-2.38%) |
Jul 14, 2021 | 43.41 | 43.41 | 42.77 | 43.17 | 1,518,151 | +1.30(+3.11%) |
Jul 13, 2021 | 42.07 | 42.34 | 41.70 | 41.87 | 927,464 | -0.47(-1.12%) |
Jul 12, 2021 | 42.52 | 42.54 | 42.04 | 42.34 | 1,187,568 | -0.19(-0.45%) |
Jul 09, 2021 | 42.73 | 42.92 | 42.44 | 42.54 | 1,215,216 | +0.11(+0.26%) |
Jul 08, 2021 | 42.55 | 42.78 | 42.03 | 42.43 | 1,599,948 | -0.35(-0.81%) |
Jul 07, 2021 | 42.63 | 42.85 | 42.40 | 42.77 | 1,074,096 | +0.09(+0.21%) |
Jul 06, 2021 | 42.77 | 42.78 | 42.03 | 42.68 | 1,946,039 | -0.01(-0.02%) |
Jul 02, 2021 | 42.76 | 42.82 | 42.32 | 42.69 | 945,282 | +0.18(+0.43%) |
Jul 01, 2021 | 41.53 | 42.53 | 41.53 | 42.51 | 871,799 | +0.78(+1.88%) |
Jun 30, 2021 | 42.09 | 42.20 | 41.58 | 41.73 | 985,699 | -0.28(-0.67%) |
Jun 29, 2021 | 42.30 | 42.40 | 41.92 | 42.01 | 854,507 | -0.15(-0.37%) |
Jun 28, 2021 | 42.46 | 42.49 | 41.95 | 42.16 | 895,212 | -0.50(-1.17%) |
Jun 25, 2021 | 42.03 | 42.68 | 41.89 | 42.66 | 2,008,830 | +0.58(+1.38%) |
Jun 24, 2021 | 41.97 | 42.37 | 41.73 | 42.08 | 1,104,084 | +0.19(+0.46%) |
Jun 23, 2021 | 42.51 | 42.80 | 41.89 | 41.89 | 972,847 | -0.49(-1.16%) |
Jun 22, 2021 | 42.77 | 42.88 | 42.14 | 42.38 | 925,937 | -0.56(-1.31%) |
Jun 21, 2021 | 42.26 | 42.99 | 42.06 | 42.95 | 881,342 | +0.83(+1.97%) |
Jun 18, 2021 | 43.03 | 43.54 | 42.06 | 42.12 | 3,069,935 | -1.29(-2.98%) |
Jun 17, 2021 | 43.59 | 43.68 | 43.26 | 43.41 | 1,131,961 | -0.15(-0.33%) |
Jun 16, 2021 | 43.37 | 43.80 | 43.30 | 43.56 | 1,031,793 | +0.31(+0.72%) |
Jun 15, 2021 | 43.56 | 43.56 | 42.97 | 43.25 | 869,000 | -0.19(-0.44%) |
Jun 14, 2021 | 43.25 | 43.73 | 43.14 | 43.44 | 1,372,898 | +0.00(+0.00%) |
Jun 11, 2021 | 44.63 | 44.80 | 43.29 | 43.44 | 1,267,195 | -1.04(-2.33%) |
Jun 10, 2021 | 43.06 | 44.79 | 43.02 | 44.47 | 1,341,633 | +1.64(+3.82%) |
Jun 09, 2021 | 43.03 | 43.03 | 42.55 | 42.84 | 1,442,430 | +0.04(+0.09%) |
Jun 08, 2021 | 42.56 | 42.87 | 42.09 | 42.80 | 876,887 | +0.26(+0.62%) |
Jun 07, 2021 | 42.81 | 43.15 | 42.40 | 42.54 | 999,803 | -0.30(-0.70%) |
Jun 04, 2021 | 43.21 | 43.49 | 42.78 | 42.84 | 1,159,089 | -0.25(-0.59%) |
Jun 03, 2021 | 42.87 | 43.37 | 42.81 | 43.09 | 947,643 | +0.30(+0.70%) |
Jun 02, 2021 | 42.39 | 43.13 | 42.18 | 42.79 | 1,976,757 | +0.55(+1.31%) |