Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.62 | 39.72 | 39.32 | 39.45 | 3,768,095 | -0.21(-0.54%) |
Aug 30, 2021 | 39.44 | 39.68 | 39.43 | 39.66 | 2,382,510 | +0.11(+0.28%) |
Aug 27, 2021 | 39.34 | 39.55 | 39.27 | 39.55 | 4,613,698 | +0.23(+0.59%) |
Aug 26, 2021 | 39.20 | 39.33 | 39.08 | 39.32 | 6,488,004 | +0.09(+0.24%) |
Aug 25, 2021 | 39.51 | 39.54 | 39.10 | 39.23 | 2,227,861 | -0.31(-0.77%) |
Aug 24, 2021 | 39.64 | 39.72 | 39.53 | 39.53 | 3,340,610 | -0.28(-0.70%) |
Aug 23, 2021 | 39.76 | 39.83 | 39.69 | 39.81 | 3,143,779 | -0.03(-0.07%) |
Aug 20, 2021 | 39.85 | 39.91 | 39.74 | 39.84 | 2,356,120 | +0.02(+0.05%) |
Aug 19, 2021 | 39.77 | 39.82 | 39.66 | 39.82 | 2,479,748 | +0.28(+0.70%) |
Aug 18, 2021 | 39.39 | 39.57 | 39.32 | 39.54 | 2,449,513 | +0.10(+0.26%) |
Aug 17, 2021 | 39.42 | 39.58 | 39.38 | 39.44 | 1,959,943 | +0.00(+0.00%) |
Aug 16, 2021 | 39.51 | 39.71 | 39.42 | 39.44 | 1,637,152 | +0.10(+0.26%) |
Aug 13, 2021 | 38.93 | 39.34 | 38.92 | 39.34 | 1,318,684 | +0.57(+1.46%) |
Aug 12, 2021 | 38.74 | 38.82 | 38.57 | 38.77 | 1,984,240 | -0.06(-0.14%) |
Aug 11, 2021 | 38.82 | 39.02 | 38.64 | 38.83 | 1,659,152 | -0.04(-0.10%) |
Aug 10, 2021 | 39.10 | 39.10 | 38.85 | 38.87 | 9,180,441 | -0.17(-0.43%) |
Aug 09, 2021 | 39.25 | 39.35 | 39.01 | 39.03 | 3,341,247 | -0.13(-0.33%) |
Aug 06, 2021 | 39.28 | 39.39 | 39.13 | 39.16 | 1,690,585 | -0.61(-1.54%) |
Aug 05, 2021 | 39.89 | 39.93 | 39.72 | 39.77 | 1,368,921 | -0.19(-0.49%) |
Aug 04, 2021 | 40.10 | 40.17 | 39.64 | 39.97 | 2,405,095 | +0.07(+0.19%) |
Aug 03, 2021 | 39.90 | 40.01 | 39.81 | 39.89 | 1,889,323 | +0.03(+0.07%) |
Aug 02, 2021 | 39.58 | 40.01 | 39.51 | 39.87 | 3,085,360 | +0.33(+0.85%) |
Jul 30, 2021 | 39.44 | 39.58 | 39.42 | 39.53 | 2,044,096 | +0.19(+0.47%) |
Jul 29, 2021 | 39.33 | 39.45 | 39.28 | 39.35 | 1,995,805 | -0.21(-0.54%) |
Jul 28, 2021 | 39.32 | 39.56 | 39.21 | 39.56 | 4,749,297 | +0.00(+0.00%) |
Jul 27, 2021 | 39.50 | 39.57 | 39.40 | 39.56 | 2,617,426 | +0.39(+0.99%) |
Jul 26, 2021 | 39.38 | 39.41 | 39.12 | 39.17 | 1,131,726 | -0.10(-0.26%) |
Jul 23, 2021 | 39.11 | 39.31 | 39.11 | 39.27 | 1,372,983 | -0.24(-0.61%) |
Jul 22, 2021 | 39.15 | 39.60 | 39.15 | 39.51 | 2,254,404 | +0.34(+0.87%) |
Jul 21, 2021 | 39.19 | 39.27 | 38.97 | 39.17 | 1,860,637 | -0.49(-1.24%) |
Jul 20, 2021 | 40.27 | 40.32 | 39.60 | 39.66 | 2,430,338 | -0.34(-0.86%) |
Jul 19, 2021 | 39.88 | 40.12 | 39.80 | 40.00 | 2,868,688 | +0.80(+2.05%) |
Jul 16, 2021 | 38.96 | 39.23 | 38.96 | 39.20 | 4,881,414 | -0.05(-0.12%) |
Jul 15, 2021 | 39.13 | 39.28 | 38.89 | 39.25 | 4,008,033 | +0.40(+1.02%) |
Jul 14, 2021 | 38.63 | 38.86 | 38.59 | 38.85 | 1,607,212 | +0.41(+1.06%) |
Jul 13, 2021 | 38.85 | 39.00 | 38.29 | 38.44 | 3,523,305 | -0.28(-0.72%) |
Jul 12, 2021 | 38.91 | 38.94 | 38.68 | 38.72 | 1,694,126 | -0.05(-0.12%) |
Jul 09, 2021 | 38.85 | 38.88 | 38.76 | 38.76 | 2,067,862 | -0.53(-1.34%) |
Jul 08, 2021 | 39.36 | 39.50 | 39.18 | 39.29 | 2,336,997 | +0.16(+0.40%) |
Jul 07, 2021 | 39.01 | 39.27 | 38.94 | 39.13 | 2,165,139 | +0.33(+0.86%) |
Jul 06, 2021 | 38.55 | 38.87 | 38.55 | 38.80 | 2,099,565 | +0.44(+1.16%) |
Jul 02, 2021 | 38.17 | 38.36 | 38.14 | 38.36 | 1,495,855 | +0.22(+0.58%) |
Jul 01, 2021 | 38.11 | 38.19 | 37.99 | 38.14 | 2,235,709 | -0.01(-0.02%) |
Jun 30, 2021 | 38.14 | 38.30 | 38.08 | 38.14 | 3,280,565 | +0.16(+0.41%) |
Jun 29, 2021 | 37.84 | 38.00 | 37.83 | 37.99 | 1,590,327 | +0.06(+0.17%) |
Jun 28, 2021 | 37.75 | 38.02 | 37.75 | 37.92 | 2,386,117 | +0.35(+0.93%) |
Jun 25, 2021 | 37.87 | 37.90 | 37.41 | 37.57 | 4,933,060 | -0.36(-0.95%) |
Jun 24, 2021 | 37.90 | 38.03 | 37.90 | 37.93 | 1,344,544 | +0.06(+0.15%) |
Jun 23, 2021 | 37.85 | 37.94 | 37.76 | 37.88 | 1,716,968 | -0.08(-0.22%) |
Jun 22, 2021 | 37.60 | 37.98 | 37.60 | 37.96 | 1,349,585 | +0.06(+0.17%) |
Jun 21, 2021 | 38.14 | 38.16 | 37.81 | 37.90 | 1,720,634 | -0.58(-1.51%) |
Jun 18, 2021 | 38.10 | 38.54 | 38.07 | 38.48 | 4,272,350 | +0.67(+1.78%) |
Jun 17, 2021 | 37.51 | 38.26 | 37.46 | 37.80 | 2,435,682 | +0.53(+1.41%) |
Jun 16, 2021 | 37.42 | 37.49 | 37.10 | 37.28 | 2,021,061 | -0.06(-0.15%) |
Jun 15, 2021 | 37.27 | 37.34 | 37.20 | 37.33 | 4,668,861 | -0.04(-0.10%) |
Jun 14, 2021 | 37.57 | 37.58 | 37.31 | 37.37 | 1,400,583 | -0.28(-0.74%) |
Jun 11, 2021 | 37.64 | 37.66 | 37.54 | 37.65 | 989,772 | -0.06(-0.15%) |
Jun 10, 2021 | 37.27 | 37.71 | 37.23 | 37.70 | 1,611,463 | +0.23(+0.62%) |
Jun 09, 2021 | 37.50 | 37.60 | 37.38 | 37.47 | 1,150,460 | +0.31(+0.85%) |
Jun 08, 2021 | 37.23 | 37.24 | 37.13 | 37.16 | 1,008,650 | +0.21(+0.58%) |
Jun 07, 2021 | 36.97 | 37.00 | 36.90 | 36.94 | 763,764 | -0.09(-0.25%) |
Jun 04, 2021 | 36.69 | 37.05 | 36.69 | 37.04 | 1,297,617 | +0.48(+1.31%) |
Jun 03, 2021 | 36.69 | 36.69 | 36.52 | 36.56 | 1,289,264 | -0.14(-0.38%) |
Jun 02, 2021 | 36.69 | 36.76 | 36.65 | 36.69 | 534,707 | +0.08(+0.23%) |