Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.88 | 45.46 | 44.85 | 45.12 | 1,928,510 | +0.33(+0.73%) |
Aug 30, 2021 | 44.51 | 45.46 | 44.07 | 44.79 | 2,880,944 | +0.59(+1.34%) |
Aug 27, 2021 | 43.33 | 44.49 | 42.80 | 44.20 | 4,498,055 | -0.51(-1.14%) |
Aug 26, 2021 | 44.70 | 45.16 | 44.55 | 44.71 | 798,619 | -0.01(-0.02%) |
Aug 25, 2021 | 43.80 | 44.93 | 43.80 | 44.72 | 1,467,333 | +0.90(+2.06%) |
Aug 24, 2021 | 43.49 | 44.22 | 43.49 | 43.81 | 728,744 | +0.51(+1.18%) |
Aug 23, 2021 | 43.22 | 43.78 | 43.22 | 43.30 | 1,068,229 | +0.41(+0.96%) |
Aug 20, 2021 | 42.35 | 43.16 | 42.35 | 42.89 | 890,434 | +0.61(+1.45%) |
Aug 19, 2021 | 42.34 | 43.06 | 42.09 | 42.28 | 1,979,828 | -0.64(-1.49%) |
Aug 18, 2021 | 43.36 | 43.72 | 42.86 | 42.92 | 2,820,440 | -0.60(-1.39%) |
Aug 17, 2021 | 44.83 | 45.00 | 43.23 | 43.52 | 2,274,614 | -1.49(-3.31%) |
Aug 16, 2021 | 44.33 | 45.30 | 44.17 | 45.01 | 2,360,247 | +0.44(+0.98%) |
Aug 13, 2021 | 44.67 | 44.98 | 43.68 | 44.57 | 5,227,387 | -0.03(-0.06%) |
Aug 12, 2021 | 43.47 | 44.74 | 43.41 | 44.60 | 2,862,571 | +1.15(+2.65%) |
Aug 11, 2021 | 44.10 | 44.10 | 43.00 | 43.45 | 4,189,964 | +0.32(+0.74%) |
Aug 10, 2021 | 43.27 | 43.68 | 42.85 | 43.13 | 2,102,527 | -0.01(-0.02%) |
Aug 09, 2021 | 43.28 | 43.41 | 42.82 | 43.14 | 2,001,420 | -0.31(-0.72%) |
Aug 06, 2021 | 44.20 | 44.43 | 43.09 | 43.45 | 2,699,377 | -0.64(-1.44%) |
Aug 05, 2021 | 44.23 | 44.45 | 43.70 | 44.08 | 2,776,152 | +0.12(+0.27%) |
Aug 04, 2021 | 43.48 | 44.08 | 43.22 | 43.97 | 4,149,038 | +0.44(+1.00%) |
Aug 03, 2021 | 45.08 | 45.46 | 43.23 | 43.53 | 5,127,340 | -1.48(-3.29%) |
Aug 02, 2021 | 46.43 | 46.86 | 44.97 | 45.01 | 4,475,391 | -0.86(-1.88%) |
Jul 30, 2021 | 45.85 | 46.38 | 45.85 | 45.88 | 4,209,084 | +0.32(+0.70%) |
Jul 29, 2021 | 43.48 | 45.78 | 43.48 | 45.56 | 2,511,090 | +2.83(+6.62%) |
Jul 28, 2021 | 42.64 | 42.90 | 42.11 | 42.73 | 1,790,445 | +0.14(+0.32%) |
Jul 27, 2021 | 42.38 | 42.74 | 41.96 | 42.59 | 2,630,084 | -0.05(-0.11%) |
Jul 26, 2021 | 42.50 | 42.86 | 42.40 | 42.64 | 1,755,015 | +0.08(+0.19%) |
Jul 23, 2021 | 42.33 | 42.82 | 42.22 | 42.56 | 1,672,274 | +0.58(+1.39%) |
Jul 22, 2021 | 41.77 | 42.33 | 41.47 | 41.98 | 2,255,085 | +0.10(+0.24%) |
Jul 21, 2021 | 41.11 | 41.97 | 41.09 | 41.88 | 2,319,935 | +1.07(+2.63%) |
Jul 20, 2021 | 40.06 | 41.16 | 39.93 | 40.80 | 1,722,326 | +1.07(+2.70%) |
Jul 19, 2021 | 39.46 | 40.29 | 39.42 | 39.73 | 2,032,019 | -1.07(-2.63%) |
Jul 16, 2021 | 41.56 | 41.58 | 40.77 | 40.80 | 3,019,010 | -0.55(-1.32%) |
Jul 15, 2021 | 41.30 | 41.80 | 41.07 | 41.35 | 3,494,059 | -0.21(-0.50%) |
Jul 14, 2021 | 42.39 | 42.59 | 41.46 | 41.56 | 2,507,313 | -0.75(-1.76%) |
Jul 13, 2021 | 43.92 | 43.92 | 42.14 | 42.30 | 3,205,806 | -1.33(-3.04%) |
Jul 12, 2021 | 43.50 | 44.02 | 43.25 | 43.63 | 2,606,787 | +0.26(+0.61%) |
Jul 09, 2021 | 43.16 | 43.54 | 42.88 | 43.37 | 2,088,719 | +0.54(+1.25%) |
Jul 08, 2021 | 43.25 | 43.42 | 42.39 | 42.83 | 2,365,223 | -1.06(-2.42%) |
Jul 07, 2021 | 43.18 | 44.03 | 43.03 | 43.89 | 1,453,239 | +0.76(+1.77%) |
Jul 06, 2021 | 42.86 | 43.38 | 42.60 | 43.13 | 2,806,196 | +0.60(+1.41%) |
Jul 02, 2021 | 42.50 | 42.66 | 41.97 | 42.53 | 1,089,726 | +0.22(+0.52%) |
Jul 01, 2021 | 42.35 | 42.78 | 42.26 | 42.31 | 1,054,070 | +0.06(+0.15%) |
Jun 30, 2021 | 42.52 | 42.55 | 41.93 | 42.25 | 1,256,154 | -0.31(-0.73%) |
Jun 29, 2021 | 42.74 | 42.83 | 42.31 | 42.56 | 825,010 | -0.01(-0.02%) |
Jun 28, 2021 | 42.81 | 42.97 | 42.02 | 42.57 | 1,206,632 | -0.14(-0.32%) |
Jun 25, 2021 | 41.64 | 42.96 | 41.38 | 42.70 | 4,076,018 | +0.63(+1.49%) |
Jun 24, 2021 | 42.12 | 42.39 | 42.01 | 42.08 | 1,922,272 | +0.02(+0.04%) |
Jun 23, 2021 | 41.48 | 42.26 | 41.43 | 42.06 | 1,519,968 | +0.67(+1.63%) |
Jun 22, 2021 | 41.07 | 41.55 | 40.89 | 41.39 | 1,210,577 | +0.35(+0.84%) |
Jun 21, 2021 | 40.50 | 41.14 | 40.43 | 41.04 | 1,296,985 | +0.92(+2.29%) |
Jun 18, 2021 | 40.13 | 40.42 | 40.04 | 40.12 | 1,416,795 | -0.60(-1.47%) |
Jun 17, 2021 | 41.15 | 41.49 | 39.92 | 40.72 | 1,858,033 | -0.24(-0.58%) |
Jun 16, 2021 | 40.42 | 41.15 | 40.32 | 40.96 | 2,456,792 | +0.69(+1.72%) |
Jun 15, 2021 | 39.75 | 40.57 | 39.70 | 40.27 | 1,954,598 | +0.70(+1.77%) |
Jun 14, 2021 | 40.16 | 40.29 | 39.48 | 39.57 | 1,060,082 | -0.59(-1.47%) |
Jun 11, 2021 | 40.22 | 40.28 | 39.99 | 40.16 | 1,110,134 | +0.15(+0.39%) |
Jun 10, 2021 | 40.09 | 40.21 | 39.66 | 40.00 | 923,597 | +0.25(+0.62%) |
Jun 09, 2021 | 40.39 | 40.40 | 39.70 | 39.76 | 868,025 | -0.55(-1.38%) |
Jun 08, 2021 | 39.57 | 40.44 | 39.45 | 40.31 | 1,870,866 | +0.78(+1.98%) |
Jun 07, 2021 | 39.87 | 40.16 | 39.47 | 39.53 | 1,744,673 | +0.15(+0.39%) |
Jun 04, 2021 | 39.20 | 39.39 | 38.80 | 39.38 | 1,000,791 | +0.25(+0.63%) |
Jun 03, 2021 | 40.10 | 40.10 | 38.59 | 39.13 | 1,133,642 | -0.09(-0.23%) |
Jun 02, 2021 | 39.16 | 39.32 | 38.75 | 39.22 | 1,691,756 | +0.06(+0.16%) |