Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.24 | 39.34 | 38.94 | 39.07 | 3,804,706 | -0.21(-0.54%) |
Aug 30, 2021 | 39.06 | 39.30 | 39.05 | 39.28 | 2,405,659 | +0.11(+0.28%) |
Aug 27, 2021 | 38.96 | 39.17 | 38.90 | 39.17 | 4,658,526 | +0.23(+0.59%) |
Aug 26, 2021 | 38.82 | 38.95 | 38.70 | 38.94 | 6,551,043 | +0.09(+0.24%) |
Aug 25, 2021 | 39.13 | 39.16 | 38.73 | 38.85 | 2,249,507 | -0.30(-0.77%) |
Aug 24, 2021 | 39.26 | 39.34 | 39.15 | 39.15 | 3,373,068 | -0.28(-0.70%) |
Aug 23, 2021 | 39.37 | 39.45 | 39.31 | 39.43 | 3,174,325 | -0.03(-0.07%) |
Aug 20, 2021 | 39.46 | 39.52 | 39.35 | 39.46 | 2,379,013 | +0.02(+0.05%) |
Aug 19, 2021 | 39.39 | 39.44 | 39.28 | 39.44 | 2,503,842 | +0.28(+0.70%) |
Aug 18, 2021 | 39.02 | 39.19 | 38.94 | 39.16 | 2,473,313 | +0.10(+0.26%) |
Aug 17, 2021 | 39.04 | 39.20 | 39.00 | 39.06 | 1,978,987 | +0.00(+0.00%) |
Aug 16, 2021 | 39.13 | 39.33 | 39.04 | 39.06 | 1,653,059 | +0.10(+0.26%) |
Aug 13, 2021 | 38.56 | 38.96 | 38.55 | 38.96 | 1,331,496 | +0.56(+1.46%) |
Aug 12, 2021 | 38.36 | 38.45 | 38.20 | 38.40 | 2,003,519 | -0.05(-0.14%) |
Aug 11, 2021 | 38.45 | 38.65 | 38.27 | 38.46 | 1,675,273 | -0.04(-0.10%) |
Aug 10, 2021 | 38.72 | 38.72 | 38.47 | 38.49 | 9,269,640 | -0.17(-0.43%) |
Aug 09, 2021 | 38.87 | 38.97 | 38.63 | 38.66 | 3,373,711 | -0.13(-0.33%) |
Aug 06, 2021 | 38.91 | 39.01 | 38.76 | 38.79 | 1,707,011 | -0.61(-1.54%) |
Aug 05, 2021 | 39.51 | 39.55 | 39.34 | 39.39 | 1,382,222 | -0.19(-0.49%) |
Aug 04, 2021 | 39.71 | 39.79 | 39.26 | 39.58 | 2,428,463 | +0.07(+0.19%) |
Aug 03, 2021 | 39.52 | 39.63 | 39.43 | 39.51 | 1,907,680 | +0.03(+0.07%) |
Aug 02, 2021 | 39.20 | 39.63 | 39.13 | 39.48 | 3,115,338 | +0.33(+0.85%) |
Jul 30, 2021 | 39.06 | 39.20 | 39.04 | 39.15 | 2,063,947 | +0.18(+0.47%) |
Jul 29, 2021 | 38.95 | 39.07 | 38.90 | 38.97 | 2,015,187 | -0.21(-0.54%) |
Jul 28, 2021 | 38.94 | 39.18 | 38.83 | 39.18 | 4,795,419 | +0.00(+0.00%) |
Jul 27, 2021 | 39.12 | 39.19 | 39.02 | 39.18 | 2,642,845 | +0.38(+0.99%) |
Jul 26, 2021 | 39.01 | 39.03 | 38.74 | 38.79 | 1,142,716 | -0.10(-0.26%) |
Jul 23, 2021 | 38.73 | 38.93 | 38.73 | 38.90 | 1,386,316 | -0.24(-0.61%) |
Jul 22, 2021 | 38.78 | 39.22 | 38.78 | 39.13 | 2,276,297 | +0.34(+0.87%) |
Jul 21, 2021 | 38.81 | 38.90 | 38.59 | 38.79 | 1,878,706 | -0.49(-1.24%) |
Jul 20, 2021 | 39.88 | 39.93 | 39.22 | 39.28 | 2,453,940 | -0.34(-0.86%) |
Jul 19, 2021 | 39.50 | 39.74 | 39.42 | 39.62 | 2,896,546 | +0.80(+2.05%) |
Jul 16, 2021 | 38.58 | 38.85 | 38.58 | 38.82 | 4,928,819 | -0.05(-0.12%) |
Jul 15, 2021 | 38.75 | 38.90 | 38.52 | 38.87 | 4,046,956 | +0.39(+1.02%) |
Jul 14, 2021 | 38.26 | 38.49 | 38.22 | 38.47 | 1,622,820 | +0.40(+1.06%) |
Jul 13, 2021 | 38.47 | 38.63 | 37.92 | 38.07 | 3,557,521 | -0.27(-0.72%) |
Jul 12, 2021 | 38.54 | 38.57 | 38.31 | 38.35 | 1,710,578 | -0.05(-0.12%) |
Jul 09, 2021 | 38.47 | 38.50 | 38.38 | 38.39 | 2,087,944 | -0.52(-1.34%) |
Jul 08, 2021 | 38.98 | 39.12 | 38.80 | 38.91 | 2,359,693 | +0.16(+0.40%) |
Jul 07, 2021 | 38.64 | 38.90 | 38.57 | 38.76 | 2,186,166 | +0.33(+0.86%) |
Jul 06, 2021 | 38.18 | 38.49 | 38.18 | 38.43 | 2,119,954 | +0.44(+1.16%) |
Jul 02, 2021 | 37.81 | 37.99 | 37.77 | 37.99 | 1,510,382 | +0.22(+0.58%) |
Jul 01, 2021 | 37.74 | 37.82 | 37.62 | 37.77 | 2,257,421 | -0.01(-0.02%) |
Jun 30, 2021 | 37.78 | 37.93 | 37.71 | 37.78 | 3,312,434 | +0.16(+0.41%) |
Jun 29, 2021 | 37.48 | 37.63 | 37.47 | 37.62 | 1,605,776 | +0.06(+0.17%) |
Jun 28, 2021 | 37.38 | 37.65 | 37.38 | 37.56 | 2,409,297 | +0.35(+0.93%) |
Jun 25, 2021 | 37.50 | 37.54 | 37.05 | 37.21 | 4,980,981 | -0.36(-0.95%) |
Jun 24, 2021 | 37.54 | 37.67 | 37.53 | 37.57 | 1,357,605 | +0.05(+0.15%) |
Jun 23, 2021 | 37.49 | 37.58 | 37.39 | 37.51 | 1,733,647 | -0.08(-0.22%) |
Jun 22, 2021 | 37.24 | 37.62 | 37.24 | 37.59 | 1,362,695 | +0.06(+0.17%) |
Jun 21, 2021 | 37.78 | 37.79 | 37.45 | 37.53 | 1,737,349 | -0.58(-1.51%) |
Jun 18, 2021 | 37.73 | 38.17 | 37.70 | 38.11 | 4,313,853 | +0.67(+1.78%) |
Jun 17, 2021 | 37.15 | 37.90 | 37.10 | 37.44 | 2,459,343 | +0.52(+1.41%) |
Jun 16, 2021 | 37.06 | 37.13 | 36.74 | 36.92 | 2,040,695 | -0.05(-0.15%) |
Jun 15, 2021 | 36.91 | 36.98 | 36.84 | 36.97 | 4,714,216 | -0.04(-0.10%) |
Jun 14, 2021 | 37.21 | 37.22 | 36.95 | 37.01 | 1,414,189 | -0.27(-0.74%) |
Jun 11, 2021 | 37.27 | 37.30 | 37.17 | 37.28 | 999,387 | -0.05(-0.15%) |
Jun 10, 2021 | 36.91 | 37.35 | 36.87 | 37.34 | 1,627,117 | +0.23(+0.62%) |
Jun 09, 2021 | 37.14 | 37.24 | 37.02 | 37.11 | 1,161,636 | +0.31(+0.85%) |
Jun 08, 2021 | 36.87 | 36.88 | 36.78 | 36.80 | 1,018,448 | +0.21(+0.58%) |
Jun 07, 2021 | 36.62 | 36.64 | 36.54 | 36.59 | 771,184 | -0.09(-0.25%) |
Jun 04, 2021 | 36.34 | 36.69 | 36.34 | 36.68 | 1,310,222 | +0.48(+1.31%) |
Jun 03, 2021 | 36.34 | 36.34 | 36.17 | 36.20 | 1,301,788 | -0.14(-0.38%) |
Jun 02, 2021 | 36.33 | 36.41 | 36.30 | 36.34 | 539,902 | +0.08(+0.23%) |