Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.50 | 42.00 | 41.26 | 41.39 | 2,147,833 | -0.12(-0.29%) |
Aug 30, 2021 | 41.58 | 41.75 | 41.46 | 41.51 | 1,046,448 | -0.07(-0.16%) |
Aug 27, 2021 | 41.37 | 41.67 | 41.24 | 41.58 | 1,217,039 | +0.40(+0.97%) |
Aug 26, 2021 | 41.54 | 41.54 | 41.01 | 41.18 | 1,069,837 | -0.36(-0.86%) |
Aug 25, 2021 | 41.38 | 41.74 | 41.31 | 41.54 | 1,453,052 | +0.25(+0.62%) |
Aug 24, 2021 | 41.50 | 41.58 | 41.25 | 41.28 | 1,741,511 | -0.08(-0.20%) |
Aug 23, 2021 | 41.15 | 41.67 | 41.15 | 41.37 | 1,060,342 | +0.23(+0.56%) |
Aug 20, 2021 | 41.06 | 41.37 | 40.86 | 41.14 | 2,231,161 | +0.16(+0.39%) |
Aug 19, 2021 | 41.00 | 41.55 | 40.76 | 40.98 | 1,584,841 | -0.34(-0.82%) |
Aug 18, 2021 | 41.15 | 41.77 | 40.99 | 41.32 | 1,091,072 | +0.13(+0.31%) |
Aug 17, 2021 | 41.11 | 41.33 | 40.94 | 41.19 | 1,230,068 | -0.21(-0.51%) |
Aug 16, 2021 | 41.46 | 41.81 | 41.11 | 41.40 | 1,053,072 | -0.19(-0.45%) |
Aug 13, 2021 | 41.54 | 41.67 | 41.27 | 41.59 | 1,028,418 | +0.19(+0.45%) |
Aug 12, 2021 | 41.45 | 41.53 | 41.03 | 41.40 | 1,222,921 | -0.01(-0.02%) |
Aug 11, 2021 | 40.95 | 41.47 | 40.60 | 41.41 | 1,667,659 | +0.63(+1.54%) |
Aug 10, 2021 | 40.02 | 41.08 | 40.02 | 40.78 | 2,133,620 | +0.71(+1.78%) |
Aug 09, 2021 | 39.77 | 40.11 | 39.33 | 40.07 | 1,323,748 | +0.40(+1.00%) |
Aug 06, 2021 | 39.75 | 39.86 | 39.20 | 39.67 | 1,746,711 | +0.37(+0.95%) |
Aug 05, 2021 | 38.54 | 39.31 | 38.39 | 39.30 | 2,367,914 | +1.10(+2.89%) |
Aug 04, 2021 | 37.81 | 38.55 | 37.55 | 38.20 | 2,119,260 | +1.12(+3.02%) |
Aug 03, 2021 | 37.51 | 37.69 | 36.66 | 37.08 | 1,364,812 | -0.32(-0.86%) |
Aug 02, 2021 | 38.11 | 38.40 | 37.36 | 37.40 | 1,451,497 | -0.42(-1.10%) |
Jul 30, 2021 | 37.92 | 38.26 | 37.70 | 37.82 | 1,870,697 | -0.31(-0.82%) |
Jul 29, 2021 | 38.43 | 38.45 | 38.13 | 38.13 | 1,800,950 | +0.02(+0.04%) |
Jul 28, 2021 | 38.33 | 38.48 | 37.76 | 38.11 | 3,066,023 | -0.11(-0.29%) |
Jul 27, 2021 | 37.55 | 38.22 | 37.17 | 38.22 | 2,225,028 | +0.15(+0.40%) |
Jul 26, 2021 | 37.84 | 38.26 | 37.80 | 38.07 | 2,122,653 | +0.14(+0.38%) |
Jul 23, 2021 | 37.61 | 38.04 | 37.59 | 37.93 | 1,844,681 | +0.61(+1.64%) |
Jul 22, 2021 | 37.40 | 37.63 | 36.78 | 37.32 | 1,825,734 | +0.27(+0.73%) |
Jul 21, 2021 | 37.20 | 37.58 | 37.04 | 37.05 | 1,273,328 | +0.19(+0.51%) |
Jul 20, 2021 | 36.20 | 37.31 | 36.17 | 36.86 | 2,533,654 | +0.85(+2.35%) |
Jul 19, 2021 | 36.60 | 36.69 | 35.37 | 36.01 | 2,508,140 | -1.25(-3.34%) |
Jul 16, 2021 | 37.27 | 37.45 | 37.12 | 37.26 | 1,233,429 | -0.01(-0.02%) |
Jul 15, 2021 | 36.64 | 37.33 | 36.49 | 37.27 | 1,175,118 | +0.35(+0.94%) |
Jul 14, 2021 | 37.06 | 37.30 | 36.77 | 36.92 | 1,106,502 | +0.08(+0.21%) |
Jul 13, 2021 | 37.93 | 37.93 | 36.77 | 36.84 | 1,766,091 | -1.09(-2.86%) |
Jul 12, 2021 | 37.49 | 37.95 | 37.17 | 37.93 | 2,937,814 | +0.46(+1.22%) |
Jul 09, 2021 | 36.69 | 37.49 | 36.66 | 37.47 | 2,096,412 | +1.69(+4.71%) |
Jul 08, 2021 | 36.32 | 36.38 | 35.65 | 35.78 | 1,454,581 | -1.22(-3.30%) |
Jul 07, 2021 | 36.62 | 37.19 | 36.57 | 37.00 | 1,753,438 | +0.25(+0.67%) |
Jul 06, 2021 | 37.05 | 37.08 | 36.39 | 36.76 | 1,487,962 | -0.35(-0.94%) |
Jul 02, 2021 | 37.45 | 37.49 | 37.08 | 37.10 | 1,020,785 | -0.31(-0.82%) |
Jul 01, 2021 | 36.90 | 37.62 | 36.86 | 37.41 | 1,997,558 | +0.57(+1.54%) |
Jun 30, 2021 | 37.22 | 37.30 | 36.74 | 36.84 | 1,537,465 | -0.44(-1.18%) |
Jun 29, 2021 | 37.32 | 37.50 | 37.22 | 37.28 | 1,749,085 | +0.11(+0.30%) |
Jun 28, 2021 | 37.94 | 37.94 | 37.13 | 37.17 | 1,518,885 | -0.75(-1.99%) |
Jun 25, 2021 | 37.44 | 38.01 | 37.33 | 37.93 | 1,784,169 | +0.64(+1.70%) |
Jun 24, 2021 | 37.03 | 37.39 | 36.77 | 37.29 | 1,786,497 | +0.52(+1.41%) |
Jun 23, 2021 | 37.32 | 37.37 | 36.72 | 36.77 | 2,089,784 | -0.57(-1.52%) |
Jun 22, 2021 | 37.72 | 37.81 | 37.24 | 37.34 | 1,770,030 | -0.51(-1.34%) |
Jun 21, 2021 | 37.10 | 37.97 | 36.92 | 37.85 | 2,372,491 | +0.98(+2.67%) |
Jun 18, 2021 | 37.67 | 37.77 | 36.86 | 36.87 | 3,749,124 | -1.39(-3.63%) |
Jun 17, 2021 | 39.09 | 39.27 | 37.88 | 38.26 | 2,256,761 | -0.81(-2.06%) |
Jun 16, 2021 | 39.71 | 39.72 | 39.01 | 39.06 | 1,474,558 | -0.60(-1.52%) |
Jun 15, 2021 | 39.63 | 39.79 | 39.01 | 39.67 | 2,107,457 | +0.17(+0.44%) |
Jun 14, 2021 | 39.46 | 39.86 | 39.31 | 39.49 | 1,426,339 | -0.22(-0.55%) |
Jun 11, 2021 | 39.57 | 39.96 | 39.47 | 39.71 | 1,451,491 | +0.12(+0.30%) |
Jun 10, 2021 | 40.04 | 40.09 | 39.56 | 39.59 | 1,107,851 | -0.25(-0.63%) |
Jun 09, 2021 | 40.13 | 40.37 | 39.82 | 39.84 | 1,439,955 | -0.36(-0.90%) |
Jun 08, 2021 | 39.40 | 40.30 | 39.33 | 40.21 | 1,455,099 | +0.67(+1.70%) |
Jun 07, 2021 | 39.62 | 39.70 | 39.43 | 39.53 | 842,158 | -0.09(-0.23%) |
Jun 04, 2021 | 39.60 | 39.83 | 39.33 | 39.62 | 1,046,076 | +0.16(+0.41%) |
Jun 03, 2021 | 39.26 | 39.79 | 38.99 | 39.47 | 1,328,281 | +0.03(+0.06%) |
Jun 02, 2021 | 40.09 | 40.13 | 39.39 | 39.44 | 1,295,525 | -0.51(-1.28%) |