Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.67 | 31.03 | 30.61 | 31.00 | 24,700,262 | +0.41(+1.34%) |
Aug 30, 2021 | 31.01 | 31.09 | 30.52 | 30.59 | 18,311,614 | -0.42(-1.35%) |
Aug 27, 2021 | 29.89 | 31.12 | 29.75 | 31.01 | 46,046,428 | +1.07(+3.59%) |
Aug 26, 2021 | 29.91 | 30.30 | 29.83 | 29.93 | 19,092,298 | -0.19(-0.63%) |
Aug 25, 2021 | 30.38 | 30.40 | 29.87 | 30.12 | 21,334,712 | -0.41(-1.34%) |
Aug 24, 2021 | 30.77 | 30.78 | 30.42 | 30.53 | 13,663,796 | -0.01(-0.03%) |
Aug 23, 2021 | 30.08 | 30.75 | 29.80 | 30.54 | 36,772,408 | +1.21(+4.12%) |
Aug 20, 2021 | 29.33 | 29.61 | 29.18 | 29.33 | 19,037,356 | -0.10(-0.36%) |
Aug 19, 2021 | 29.89 | 29.90 | 29.37 | 29.44 | 25,936,202 | -0.50(-1.68%) |
Aug 18, 2021 | 30.74 | 30.74 | 29.71 | 29.94 | 33,897,300 | -0.72(-2.36%) |
Aug 17, 2021 | 30.93 | 31.05 | 30.44 | 30.66 | 21,358,500 | -0.37(-1.19%) |
Aug 16, 2021 | 31.24 | 31.32 | 30.85 | 31.04 | 12,786,335 | -0.17(-0.55%) |
Aug 13, 2021 | 30.98 | 31.34 | 30.88 | 31.21 | 17,044,880 | +0.63(+2.05%) |
Aug 12, 2021 | 30.87 | 30.87 | 30.33 | 30.58 | 18,847,668 | -0.48(-1.53%) |
Aug 11, 2021 | 30.84 | 31.28 | 30.80 | 31.05 | 24,006,104 | +0.61(+2.00%) |
Aug 10, 2021 | 30.73 | 30.87 | 30.35 | 30.45 | 24,756,482 | -0.39(-1.26%) |
Aug 09, 2021 | 31.19 | 31.45 | 30.80 | 30.84 | 30,516,630 | -0.77(-2.44%) |
Aug 06, 2021 | 31.74 | 31.84 | 31.25 | 31.61 | 35,766,936 | -0.97(-2.98%) |
Aug 05, 2021 | 33.06 | 33.13 | 32.50 | 32.58 | 14,923,308 | -0.49(-1.49%) |
Aug 04, 2021 | 33.85 | 34.06 | 33.07 | 33.07 | 17,892,934 | -0.29(-0.88%) |
Aug 03, 2021 | 33.08 | 33.40 | 32.94 | 33.37 | 11,813,706 | +0.29(+0.89%) |
Aug 02, 2021 | 33.20 | 33.27 | 32.97 | 33.07 | 11,898,270 | -0.13(-0.40%) |
Jul 30, 2021 | 33.09 | 33.54 | 32.99 | 33.20 | 13,046,592 | -0.14(-0.43%) |
Jul 29, 2021 | 33.04 | 33.63 | 32.99 | 33.35 | 30,554,652 | +0.84(+2.57%) |
Jul 28, 2021 | 31.86 | 32.51 | 31.74 | 32.51 | 17,266,288 | +0.48(+1.51%) |
Jul 27, 2021 | 32.00 | 32.07 | 31.65 | 32.02 | 14,837,540 | +0.17(+0.54%) |
Jul 26, 2021 | 31.43 | 32.10 | 31.39 | 31.85 | 14,265,854 | +0.33(+1.06%) |
Jul 23, 2021 | 31.57 | 31.68 | 31.30 | 31.52 | 13,238,483 | -0.25(-0.78%) |
Jul 22, 2021 | 32.03 | 32.03 | 31.43 | 31.77 | 16,475,118 | -0.20(-0.62%) |
Jul 21, 2021 | 31.41 | 32.07 | 31.35 | 31.97 | 16,205,229 | +0.30(+0.96%) |
Jul 20, 2021 | 31.75 | 32.15 | 31.43 | 31.66 | 18,919,942 | +0.10(+0.33%) |
Jul 19, 2021 | 31.87 | 32.05 | 31.26 | 31.56 | 31,462,948 | -0.69(-2.15%) |
Jul 16, 2021 | 33.13 | 33.13 | 32.17 | 32.25 | 30,220,510 | -1.00(-3.00%) |
Jul 15, 2021 | 33.13 | 33.30 | 32.93 | 33.25 | 14,924,382 | +0.22(+0.66%) |
Jul 14, 2021 | 33.37 | 33.42 | 32.88 | 33.03 | 16,517,269 | +0.44(+1.34%) |
Jul 13, 2021 | 32.33 | 33.20 | 32.25 | 32.59 | 22,151,922 | +0.37(+1.15%) |
Jul 12, 2021 | 32.52 | 32.86 | 32.17 | 32.22 | 21,339,924 | -0.46(-1.40%) |
Jul 09, 2021 | 32.14 | 32.79 | 32.10 | 32.68 | 19,145,670 | +0.66(+2.05%) |
Jul 08, 2021 | 32.92 | 32.98 | 31.74 | 32.02 | 28,513,456 | -0.84(-2.55%) |
Jul 07, 2021 | 33.03 | 33.08 | 32.60 | 32.86 | 15,243,832 | +0.04(+0.12%) |
Jul 06, 2021 | 33.30 | 33.33 | 32.49 | 32.82 | 20,970,816 | +0.10(+0.29%) |
Jul 02, 2021 | 32.70 | 32.89 | 32.38 | 32.73 | 15,246,081 | +0.44(+1.35%) |
Jul 01, 2021 | 32.78 | 32.82 | 32.10 | 32.29 | 12,797,329 | -0.02(-0.06%) |
Jun 30, 2021 | 31.99 | 32.53 | 31.85 | 32.31 | 15,939,336 | +0.32(+1.01%) |
Jun 29, 2021 | 31.75 | 32.30 | 31.66 | 31.99 | 16,277,379 | -0.32(-1.00%) |
Jun 28, 2021 | 32.63 | 32.75 | 32.06 | 32.31 | 20,349,746 | -0.36(-1.11%) |
Jun 25, 2021 | 33.19 | 33.23 | 32.54 | 32.67 | 15,162,828 | -0.08(-0.23%) |
Jun 24, 2021 | 32.94 | 33.02 | 32.60 | 32.75 | 18,082,260 | +0.10(+0.32%) |
Jun 23, 2021 | 33.29 | 33.45 | 32.64 | 32.64 | 23,828,468 | -0.21(-0.64%) |
Jun 22, 2021 | 32.90 | 33.10 | 32.72 | 32.85 | 18,918,750 | -0.21(-0.63%) |
Jun 21, 2021 | 32.96 | 33.23 | 32.55 | 33.06 | 26,357,008 | +0.61(+1.88%) |
Jun 18, 2021 | 33.13 | 33.37 | 32.42 | 32.45 | 36,152,668 | -0.76(-2.29%) |
Jun 17, 2021 | 33.83 | 34.27 | 33.08 | 33.21 | 72,673,168 | -1.75(-5.00%) |
Jun 16, 2021 | 35.69 | 36.06 | 34.92 | 34.96 | 31,227,276 | -0.78(-2.18%) |
Jun 15, 2021 | 36.19 | 36.26 | 35.57 | 35.74 | 18,302,726 | -0.42(-1.16%) |
Jun 14, 2021 | 35.72 | 36.40 | 35.56 | 36.16 | 16,639,661 | -0.24(-0.65%) |
Jun 11, 2021 | 36.80 | 36.97 | 36.30 | 36.40 | 19,832,172 | -0.64(-1.72%) |
Jun 10, 2021 | 36.20 | 37.07 | 36.10 | 37.04 | 23,495,470 | +0.90(+2.50%) |
Jun 09, 2021 | 36.27 | 36.59 | 36.13 | 36.13 | 15,259,589 | -0.09(-0.26%) |
Jun 08, 2021 | 36.54 | 36.69 | 36.18 | 36.23 | 18,354,398 | -0.52(-1.42%) |
Jun 07, 2021 | 36.66 | 36.81 | 36.33 | 36.75 | 13,977,571 | -0.03(-0.08%) |
Jun 04, 2021 | 36.66 | 37.04 | 36.56 | 36.78 | 17,813,038 | +0.48(+1.34%) |
Jun 03, 2021 | 36.72 | 36.73 | 36.15 | 36.29 | 33,831,036 | -1.30(-3.46%) |
Jun 02, 2021 | 37.63 | 37.83 | 37.40 | 37.60 | 11,811,374 | +0.05(+0.13%) |