Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.75 | 36.96 | 36.45 | 36.61 | 7,738,825 | -0.06(-0.17%) |
Aug 30, 2021 | 37.30 | 37.30 | 36.65 | 36.67 | 2,870,277 | -0.41(-1.11%) |
Aug 27, 2021 | 36.58 | 37.23 | 36.58 | 37.08 | 2,564,261 | +0.51(+1.39%) |
Aug 26, 2021 | 37.30 | 37.44 | 36.56 | 36.58 | 4,221,513 | -0.57(-1.54%) |
Aug 25, 2021 | 36.78 | 37.24 | 36.75 | 37.15 | 3,714,332 | +0.30(+0.81%) |
Aug 24, 2021 | 36.98 | 37.08 | 36.72 | 36.85 | 5,011,606 | +0.07(+0.20%) |
Aug 23, 2021 | 36.72 | 36.98 | 36.25 | 36.78 | 5,955,461 | +0.22(+0.60%) |
Aug 20, 2021 | 36.95 | 37.47 | 36.50 | 36.56 | 8,137,022 | -0.66(-1.76%) |
Aug 19, 2021 | 36.52 | 37.32 | 36.47 | 37.21 | 4,856,659 | +0.27(+0.74%) |
Aug 18, 2021 | 36.62 | 37.37 | 36.49 | 36.94 | 6,096,676 | +0.20(+0.54%) |
Aug 17, 2021 | 36.40 | 36.88 | 36.28 | 36.74 | 5,857,365 | -0.02(-0.05%) |
Aug 16, 2021 | 36.56 | 36.78 | 36.38 | 36.76 | 2,045,323 | +0.07(+0.20%) |
Aug 13, 2021 | 36.69 | 36.78 | 36.51 | 36.68 | 2,267,750 | -0.05(-0.12%) |
Aug 12, 2021 | 37.21 | 37.29 | 36.55 | 36.73 | 2,676,222 | -0.53(-1.42%) |
Aug 11, 2021 | 37.31 | 37.34 | 36.92 | 37.26 | 2,799,177 | +0.02(+0.05%) |
Aug 10, 2021 | 37.22 | 37.28 | 36.91 | 37.24 | 4,014,708 | +0.15(+0.42%) |
Aug 09, 2021 | 37.28 | 37.29 | 36.87 | 37.08 | 2,342,363 | -0.15(-0.42%) |
Aug 06, 2021 | 37.33 | 37.49 | 37.08 | 37.24 | 3,939,087 | +0.03(+0.07%) |
Aug 05, 2021 | 37.74 | 37.85 | 37.13 | 37.21 | 5,022,457 | -0.64(-1.68%) |
Aug 04, 2021 | 37.78 | 38.02 | 37.61 | 37.85 | 3,473,110 | -0.10(-0.26%) |
Aug 03, 2021 | 37.54 | 38.11 | 37.12 | 37.95 | 3,348,449 | +0.55(+1.46%) |
Aug 02, 2021 | 38.32 | 38.73 | 37.38 | 37.40 | 4,494,255 | -0.69(-1.82%) |
Jul 30, 2021 | 37.89 | 38.29 | 37.83 | 38.09 | 3,557,326 | +0.04(+0.10%) |
Jul 29, 2021 | 37.54 | 38.26 | 37.46 | 38.06 | 4,044,346 | +0.89(+2.40%) |
Jul 28, 2021 | 36.98 | 37.40 | 36.87 | 37.17 | 3,999,452 | +0.29(+0.79%) |
Jul 27, 2021 | 36.58 | 37.21 | 35.77 | 36.88 | 7,935,077 | -0.49(-1.32%) |
Jul 26, 2021 | 37.48 | 37.80 | 37.32 | 37.37 | 5,487,721 | -0.15(-0.39%) |
Jul 23, 2021 | 37.16 | 37.59 | 36.99 | 37.51 | 4,205,778 | +0.72(+1.95%) |
Jul 22, 2021 | 37.23 | 37.25 | 36.70 | 36.79 | 2,561,844 | -0.39(-1.05%) |
Jul 21, 2021 | 36.72 | 37.21 | 36.63 | 37.18 | 3,978,043 | +0.68(+1.87%) |
Jul 20, 2021 | 36.01 | 36.71 | 35.90 | 36.50 | 4,749,421 | +0.71(+1.98%) |
Jul 19, 2021 | 35.51 | 35.88 | 35.28 | 35.79 | 4,659,924 | -0.45(-1.23%) |
Jul 16, 2021 | 37.18 | 37.18 | 36.22 | 36.24 | 3,373,687 | -0.68(-1.85%) |
Jul 15, 2021 | 36.73 | 37.15 | 36.71 | 36.92 | 2,559,442 | -0.17(-0.47%) |
Jul 14, 2021 | 37.20 | 37.54 | 36.87 | 37.09 | 2,946,285 | +0.17(+0.47%) |
Jul 13, 2021 | 36.98 | 37.07 | 36.55 | 36.92 | 3,847,835 | -0.32(-0.86%) |
Jul 12, 2021 | 37.39 | 37.63 | 37.14 | 37.24 | 3,175,025 | -0.10(-0.27%) |
Jul 09, 2021 | 36.94 | 37.41 | 36.84 | 37.34 | 3,167,011 | +0.85(+2.32%) |
Jul 08, 2021 | 36.27 | 36.80 | 36.06 | 36.49 | 3,053,006 | -0.50(-1.35%) |
Jul 07, 2021 | 36.80 | 37.15 | 36.69 | 36.99 | 3,175,944 | +0.21(+0.57%) |
Jul 06, 2021 | 37.31 | 37.42 | 36.42 | 36.78 | 4,011,343 | -0.71(-1.89%) |
Jul 02, 2021 | 37.49 | 37.60 | 37.29 | 37.49 | 2,150,750 | +0.11(+0.29%) |
Jul 01, 2021 | 37.31 | 37.39 | 37.08 | 37.39 | 3,326,792 | +0.16(+0.44%) |
Jun 30, 2021 | 37.16 | 37.32 | 36.99 | 37.22 | 3,719,636 | +0.05(+0.12%) |
Jun 29, 2021 | 37.32 | 37.61 | 37.13 | 37.18 | 3,522,844 | -0.13(-0.34%) |
Jun 28, 2021 | 37.46 | 37.51 | 37.06 | 37.30 | 2,960,163 | +0.08(+0.22%) |
Jun 25, 2021 | 37.49 | 37.65 | 37.15 | 37.22 | 10,448,494 | -0.09(-0.24%) |
Jun 24, 2021 | 37.43 | 37.52 | 36.92 | 37.31 | 4,240,261 | +0.13(+0.34%) |
Jun 23, 2021 | 36.61 | 37.29 | 36.42 | 37.18 | 7,968,033 | +0.65(+1.77%) |
Jun 22, 2021 | 36.02 | 36.83 | 35.90 | 36.54 | 8,534,629 | +0.69(+1.93%) |
Jun 21, 2021 | 35.37 | 36.05 | 35.37 | 35.85 | 4,508,463 | +0.63(+1.78%) |
Jun 18, 2021 | 35.41 | 35.76 | 35.06 | 35.22 | 9,552,918 | -0.56(-1.58%) |
Jun 17, 2021 | 36.58 | 36.64 | 35.52 | 35.78 | 5,608,579 | -0.94(-2.55%) |
Jun 16, 2021 | 37.27 | 37.33 | 36.59 | 36.72 | 6,719,321 | -0.61(-1.63%) |
Jun 15, 2021 | 37.80 | 37.91 | 37.20 | 37.33 | 5,856,766 | -0.40(-1.06%) |
Jun 14, 2021 | 38.95 | 39.06 | 37.45 | 37.73 | 11,912,058 | -1.55(-3.94%) |
Jun 11, 2021 | 39.18 | 39.39 | 39.10 | 39.28 | 3,817,296 | +0.11(+0.28%) |
Jun 10, 2021 | 39.16 | 39.57 | 39.14 | 39.17 | 3,708,124 | +0.25(+0.65%) |
Jun 09, 2021 | 39.28 | 39.31 | 38.87 | 38.91 | 5,375,867 | -0.23(-0.58%) |
Jun 08, 2021 | 39.01 | 39.44 | 38.89 | 39.14 | 5,776,515 | +0.37(+0.96%) |
Jun 07, 2021 | 39.77 | 39.77 | 38.57 | 38.77 | 7,748,793 | -0.74(-1.87%) |
Jun 04, 2021 | 39.55 | 39.64 | 39.27 | 39.51 | 3,593,542 | +0.21(+0.53%) |
Jun 03, 2021 | 38.77 | 39.46 | 38.46 | 39.30 | 5,087,634 | +0.27(+0.70%) |
Jun 02, 2021 | 39.16 | 39.35 | 38.88 | 39.02 | 6,937,723 | -0.22(-0.56%) |