Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.55 | 42.50 | 40.42 | 42.50 | 11,983,733 | +1.75(+4.29%) |
Aug 30, 2021 | 40.45 | 40.85 | 39.02 | 40.75 | 6,734,577 | +0.47(+1.17%) |
Aug 27, 2021 | 41.68 | 41.68 | 40.16 | 40.28 | 6,821,847 | -0.34(-0.84%) |
Aug 26, 2021 | 40.00 | 42.45 | 39.85 | 40.62 | 12,040,374 | -0.25(-0.61%) |
Aug 25, 2021 | 40.39 | 41.22 | 39.81 | 40.87 | 6,753,478 | +0.32(+0.79%) |
Aug 24, 2021 | 40.19 | 40.78 | 39.61 | 40.55 | 7,785,945 | +0.86(+2.17%) |
Aug 23, 2021 | 38.97 | 39.80 | 38.25 | 39.69 | 6,811,768 | +1.00(+2.58%) |
Aug 20, 2021 | 38.02 | 39.95 | 37.90 | 38.69 | 7,542,755 | +1.12(+2.98%) |
Aug 19, 2021 | 38.50 | 39.09 | 37.50 | 37.57 | 6,495,500 | -1.93(-4.89%) |
Aug 18, 2021 | 38.46 | 40.37 | 38.01 | 39.50 | 8,330,990 | +1.63(+4.30%) |
Aug 17, 2021 | 36.06 | 39.14 | 35.80 | 37.87 | 9,000,656 | +0.36(+0.96%) |
Aug 16, 2021 | 38.61 | 38.88 | 37.06 | 37.51 | 9,726,171 | -2.64(-6.58%) |
Aug 13, 2021 | 40.00 | 40.28 | 39.33 | 40.15 | 5,669,589 | -0.87(-2.12%) |
Aug 12, 2021 | 41.56 | 41.56 | 39.88 | 41.02 | 5,908,643 | -1.23(-2.91%) |
Aug 11, 2021 | 42.50 | 42.75 | 41.21 | 42.25 | 6,224,677 | -0.08(-0.19%) |
Aug 10, 2021 | 42.61 | 43.69 | 41.88 | 42.33 | 5,291,119 | -0.04(-0.09%) |
Aug 09, 2021 | 41.39 | 42.79 | 41.11 | 42.37 | 6,513,523 | +1.15(+2.79%) |
Aug 06, 2021 | 42.91 | 43.07 | 40.37 | 41.22 | 8,913,346 | -1.53(-3.58%) |
Aug 05, 2021 | 43.00 | 43.53 | 42.12 | 42.75 | 6,339,196 | -1.03(-2.35%) |
Aug 04, 2021 | 44.17 | 45.12 | 43.47 | 43.78 | 10,464,990 | +1.02(+2.39%) |
Aug 03, 2021 | 42.22 | 43.08 | 41.52 | 42.76 | 10,991,957 | -0.63(-1.45%) |
Aug 02, 2021 | 42.50 | 44.12 | 41.81 | 43.39 | 20,810,948 | +2.86(+7.06%) |
Jul 30, 2021 | 38.68 | 42.24 | 38.22 | 40.53 | 21,732,596 | +2.43(+6.38%) |
Jul 29, 2021 | 38.92 | 39.26 | 37.47 | 38.10 | 9,895,371 | +0.76(+2.04%) |
Jul 28, 2021 | 36.84 | 38.34 | 35.95 | 37.34 | 19,761,312 | +2.64(+7.61%) |
Jul 27, 2021 | 39.34 | 39.83 | 33.86 | 34.70 | 38,780,848 | -6.05(-14.85%) |
Jul 26, 2021 | 39.61 | 43.02 | 39.41 | 40.75 | 12,365,572 | -0.25(-0.61%) |
Jul 23, 2021 | 41.99 | 42.08 | 39.72 | 41.00 | 11,475,357 | -2.27(-5.25%) |
Jul 22, 2021 | 43.55 | 43.95 | 42.69 | 43.27 | 6,888,649 | -0.60(-1.37%) |
Jul 21, 2021 | 41.62 | 44.42 | 41.37 | 43.87 | 18,092,804 | +3.11(+7.63%) |
Jul 20, 2021 | 39.94 | 40.99 | 39.10 | 40.76 | 8,110,536 | +1.04(+2.62%) |
Jul 19, 2021 | 37.93 | 39.90 | 37.21 | 39.72 | 10,578,221 | +0.69(+1.77%) |
Jul 16, 2021 | 38.93 | 39.55 | 38.38 | 39.03 | 11,318,784 | +0.52(+1.35%) |
Jul 15, 2021 | 37.70 | 39.30 | 36.92 | 38.51 | 11,013,160 | +0.74(+1.96%) |
Jul 14, 2021 | 38.89 | 39.51 | 37.29 | 37.77 | 11,154,466 | -1.42(-3.62%) |
Jul 13, 2021 | 39.70 | 40.31 | 38.51 | 39.19 | 8,404,275 | -0.61(-1.53%) |
Jul 12, 2021 | 39.95 | 40.89 | 38.62 | 39.80 | 9,253,356 | -0.12(-0.30%) |
Jul 09, 2021 | 40.36 | 40.69 | 38.87 | 39.92 | 11,370,641 | -0.08(-0.20%) |
Jul 08, 2021 | 38.75 | 41.47 | 38.38 | 40.00 | 19,119,708 | -1.47(-3.54%) |
Jul 07, 2021 | 43.36 | 44.25 | 40.42 | 41.47 | 28,854,290 | -2.58(-5.86%) |
Jul 06, 2021 | 42.19 | 45.33 | 42.19 | 44.05 | 18,104,988 | +0.31(+0.71%) |
Jul 02, 2021 | 43.81 | 44.12 | 41.51 | 43.74 | 17,695,004 | +0.08(+0.18%) |
Jul 01, 2021 | 46.28 | 47.98 | 42.90 | 43.66 | 34,391,888 | -0.76(-1.71%) |
Jun 30, 2021 | 43.23 | 44.78 | 43.03 | 44.42 | 22,580,352 | +0.10(+0.23%) |
Jun 29, 2021 | 44.15 | 45.10 | 43.37 | 44.32 | 14,376,015 | -0.99(-2.18%) |
Jun 28, 2021 | 42.40 | 45.53 | 42.36 | 45.31 | 16,315,567 | +3.15(+7.47%) |
Jun 25, 2021 | 41.15 | 42.45 | 40.77 | 42.16 | 11,366,562 | +1.21(+2.95%) |
Jun 24, 2021 | 42.20 | 42.27 | 40.16 | 40.95 | 14,757,207 | -0.66(-1.59%) |
Jun 23, 2021 | 42.02 | 42.73 | 41.05 | 41.61 | 16,865,710 | +1.62(+4.05%) |
Jun 22, 2021 | 42.45 | 43.55 | 39.71 | 39.99 | 24,115,292 | -3.64(-8.34%) |
Jun 21, 2021 | 44.93 | 45.00 | 42.08 | 43.63 | 14,251,097 | -1.60(-3.54%) |
Jun 18, 2021 | 44.64 | 45.75 | 44.43 | 45.23 | 34,853,432 | +0.99(+2.24%) |
Jun 17, 2021 | 41.09 | 44.40 | 40.96 | 44.24 | 18,979,678 | +3.21(+7.82%) |
Jun 16, 2021 | 38.87 | 41.26 | 38.64 | 41.03 | 14,642,200 | +0.86(+2.14%) |
Jun 15, 2021 | 41.25 | 42.00 | 40.05 | 40.17 | 16,092,581 | -2.43(-5.70%) |
Jun 14, 2021 | 41.94 | 43.20 | 41.45 | 42.60 | 14,403,491 | +1.10(+2.65%) |
Jun 11, 2021 | 38.90 | 41.77 | 38.68 | 41.50 | 19,326,476 | +2.89(+7.49%) |
Jun 10, 2021 | 38.20 | 39.17 | 38.03 | 38.61 | 9,923,507 | +0.54(+1.42%) |
Jun 09, 2021 | 40.09 | 40.24 | 37.77 | 38.07 | 13,962,874 | -1.58(-3.98%) |
Jun 08, 2021 | 38.97 | 40.16 | 38.69 | 39.65 | 21,305,808 | +1.29(+3.36%) |
Jun 07, 2021 | 37.07 | 38.77 | 36.69 | 38.36 | 14,468,304 | +1.25(+3.37%) |
Jun 04, 2021 | 36.37 | 37.73 | 35.90 | 37.11 | 13,189,129 | +1.16(+3.23%) |
Jun 03, 2021 | 34.84 | 37.06 | 34.28 | 35.95 | 15,960,365 | +0.95(+2.71%) |
Jun 02, 2021 | 34.50 | 36.23 | 34.15 | 35.00 | 17,244,320 | +0.40(+1.16%) |