Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.75 | 39.85 | 39.45 | 39.58 | 3,755,799 | -0.21(-0.54%) |
Aug 30, 2021 | 39.57 | 39.81 | 39.55 | 39.79 | 2,374,736 | +0.11(+0.28%) |
Aug 27, 2021 | 39.47 | 39.68 | 39.40 | 39.68 | 4,598,643 | +0.23(+0.59%) |
Aug 26, 2021 | 39.33 | 39.46 | 39.21 | 39.45 | 6,466,833 | +0.09(+0.24%) |
Aug 25, 2021 | 39.63 | 39.67 | 39.23 | 39.36 | 2,220,591 | -0.31(-0.77%) |
Aug 24, 2021 | 39.77 | 39.85 | 39.66 | 39.66 | 3,329,709 | -0.28(-0.70%) |
Aug 23, 2021 | 39.89 | 39.96 | 39.82 | 39.94 | 3,133,521 | -0.03(-0.07%) |
Aug 20, 2021 | 39.98 | 40.04 | 39.87 | 39.97 | 2,348,432 | +0.02(+0.05%) |
Aug 19, 2021 | 39.90 | 39.95 | 39.79 | 39.95 | 2,471,656 | +0.28(+0.70%) |
Aug 18, 2021 | 39.52 | 39.70 | 39.45 | 39.67 | 2,441,520 | +0.10(+0.26%) |
Aug 17, 2021 | 39.55 | 39.71 | 39.51 | 39.57 | 1,953,548 | +0.00(+0.00%) |
Aug 16, 2021 | 39.63 | 39.84 | 39.55 | 39.57 | 1,631,810 | +0.10(+0.26%) |
Aug 13, 2021 | 39.06 | 39.47 | 39.05 | 39.47 | 1,314,381 | +0.57(+1.46%) |
Aug 12, 2021 | 38.86 | 38.95 | 38.70 | 38.90 | 1,977,765 | -0.06(-0.14%) |
Aug 11, 2021 | 38.95 | 39.15 | 38.77 | 38.96 | 1,653,738 | -0.04(-0.10%) |
Aug 10, 2021 | 39.23 | 39.23 | 38.98 | 38.99 | 9,150,485 | -0.17(-0.43%) |
Aug 09, 2021 | 39.37 | 39.48 | 39.14 | 39.16 | 3,330,344 | -0.13(-0.33%) |
Aug 06, 2021 | 39.41 | 39.52 | 39.26 | 39.29 | 1,685,068 | -0.61(-1.54%) |
Aug 05, 2021 | 40.03 | 40.06 | 39.85 | 39.90 | 1,364,454 | -0.20(-0.49%) |
Aug 04, 2021 | 40.23 | 40.30 | 39.77 | 40.10 | 2,397,247 | +0.07(+0.19%) |
Aug 03, 2021 | 40.03 | 40.15 | 39.94 | 40.03 | 1,883,158 | +0.03(+0.07%) |
Aug 02, 2021 | 39.71 | 40.15 | 39.64 | 40.00 | 3,075,293 | +0.34(+0.85%) |
Jul 30, 2021 | 39.57 | 39.71 | 39.55 | 39.66 | 2,037,426 | +0.19(+0.47%) |
Jul 29, 2021 | 39.46 | 39.58 | 39.41 | 39.48 | 1,989,292 | -0.21(-0.54%) |
Jul 28, 2021 | 39.45 | 39.69 | 39.34 | 39.69 | 4,733,800 | +0.00(+0.00%) |
Jul 27, 2021 | 39.62 | 39.70 | 39.53 | 39.69 | 2,608,885 | +0.39(+0.99%) |
Jul 26, 2021 | 39.51 | 39.54 | 39.25 | 39.30 | 1,128,033 | -0.10(-0.26%) |
Jul 23, 2021 | 39.23 | 39.43 | 39.23 | 39.40 | 1,368,502 | -0.24(-0.61%) |
Jul 22, 2021 | 39.28 | 39.73 | 39.28 | 39.64 | 2,247,048 | +0.34(+0.87%) |
Jul 21, 2021 | 39.32 | 39.40 | 39.10 | 39.30 | 1,854,565 | -0.49(-1.24%) |
Jul 20, 2021 | 40.40 | 40.45 | 39.73 | 39.79 | 2,422,408 | -0.34(-0.86%) |
Jul 19, 2021 | 40.01 | 40.26 | 39.93 | 40.13 | 2,859,327 | +0.81(+2.05%) |
Jul 16, 2021 | 39.09 | 39.36 | 39.09 | 39.33 | 4,865,486 | -0.05(-0.12%) |
Jul 15, 2021 | 39.25 | 39.41 | 39.02 | 39.37 | 3,994,954 | +0.40(+1.02%) |
Jul 14, 2021 | 38.76 | 38.99 | 38.72 | 38.97 | 1,601,967 | +0.41(+1.06%) |
Jul 13, 2021 | 38.97 | 39.13 | 38.42 | 38.57 | 3,511,808 | -0.28(-0.72%) |
Jul 12, 2021 | 39.04 | 39.07 | 38.81 | 38.84 | 1,688,598 | -0.05(-0.12%) |
Jul 09, 2021 | 38.97 | 39.00 | 38.88 | 38.89 | 2,061,115 | -0.53(-1.34%) |
Jul 08, 2021 | 39.49 | 39.63 | 39.31 | 39.42 | 2,329,371 | +0.16(+0.40%) |
Jul 07, 2021 | 39.14 | 39.40 | 39.07 | 39.26 | 2,158,074 | +0.33(+0.86%) |
Jul 06, 2021 | 38.68 | 38.99 | 38.68 | 38.93 | 2,092,714 | +0.45(+1.16%) |
Jul 02, 2021 | 38.30 | 38.48 | 38.26 | 38.48 | 1,490,974 | +0.22(+0.58%) |
Jul 01, 2021 | 38.23 | 38.32 | 38.11 | 38.26 | 2,228,414 | -0.01(-0.02%) |
Jun 30, 2021 | 38.27 | 38.42 | 38.20 | 38.27 | 3,269,861 | +0.16(+0.41%) |
Jun 29, 2021 | 37.96 | 38.12 | 37.95 | 38.11 | 1,585,138 | +0.06(+0.17%) |
Jun 28, 2021 | 37.87 | 38.14 | 37.87 | 38.05 | 2,378,332 | +0.35(+0.93%) |
Jun 25, 2021 | 37.99 | 38.03 | 37.53 | 37.70 | 4,916,963 | -0.36(-0.95%) |
Jun 24, 2021 | 38.03 | 38.16 | 38.02 | 38.06 | 1,340,157 | +0.06(+0.15%) |
Jun 23, 2021 | 37.97 | 38.07 | 37.88 | 38.00 | 1,711,365 | -0.08(-0.22%) |
Jun 22, 2021 | 37.72 | 38.11 | 37.72 | 38.08 | 1,345,181 | +0.06(+0.17%) |
Jun 21, 2021 | 38.27 | 38.28 | 37.94 | 38.02 | 1,715,019 | -0.58(-1.51%) |
Jun 18, 2021 | 38.22 | 38.67 | 38.19 | 38.60 | 4,258,409 | +0.68(+1.78%) |
Jun 17, 2021 | 37.63 | 38.39 | 37.58 | 37.93 | 2,427,734 | +0.53(+1.41%) |
Jun 16, 2021 | 37.55 | 37.61 | 37.22 | 37.40 | 2,014,467 | -0.06(-0.15%) |
Jun 15, 2021 | 37.39 | 37.46 | 37.32 | 37.45 | 4,653,627 | -0.04(-0.10%) |
Jun 14, 2021 | 37.70 | 37.70 | 37.44 | 37.49 | 1,396,013 | -0.28(-0.74%) |
Jun 11, 2021 | 37.76 | 37.79 | 37.66 | 37.77 | 986,542 | -0.06(-0.15%) |
Jun 10, 2021 | 37.39 | 37.83 | 37.35 | 37.82 | 1,606,204 | +0.23(+0.62%) |
Jun 09, 2021 | 37.62 | 37.72 | 37.50 | 37.59 | 1,146,706 | +0.32(+0.85%) |
Jun 08, 2021 | 37.35 | 37.36 | 37.26 | 37.28 | 1,005,359 | +0.21(+0.57%) |
Jun 07, 2021 | 37.09 | 37.12 | 37.02 | 37.07 | 761,272 | -0.09(-0.25%) |
Jun 04, 2021 | 36.81 | 37.17 | 36.81 | 37.16 | 1,293,383 | +0.48(+1.31%) |
Jun 03, 2021 | 36.81 | 36.81 | 36.64 | 36.68 | 1,285,057 | -0.14(-0.38%) |
Jun 02, 2021 | 36.81 | 36.88 | 36.77 | 36.81 | 532,963 | +0.08(+0.23%) |