Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.19 | 38.26 | 37.40 | 37.54 | 1,131,722 | -0.30(-0.80%) |
Aug 30, 2021 | 37.65 | 38.13 | 37.10 | 37.84 | 1,209,668 | +0.33(+0.89%) |
Aug 27, 2021 | 37.04 | 37.70 | 37.01 | 37.51 | 1,475,536 | +0.31(+0.84%) |
Aug 26, 2021 | 38.06 | 38.26 | 36.99 | 37.20 | 1,363,035 | -1.04(-2.71%) |
Aug 25, 2021 | 38.75 | 39.13 | 38.23 | 38.23 | 1,013,162 | -0.35(-0.91%) |
Aug 24, 2021 | 37.88 | 38.67 | 37.56 | 38.58 | 1,313,993 | +1.04(+2.78%) |
Aug 23, 2021 | 38.00 | 38.02 | 37.46 | 37.54 | 1,220,693 | -0.02(-0.05%) |
Aug 20, 2021 | 37.19 | 37.76 | 37.11 | 37.56 | 947,446 | +0.28(+0.74%) |
Aug 19, 2021 | 37.96 | 38.29 | 37.02 | 37.28 | 974,634 | -1.00(-2.60%) |
Aug 18, 2021 | 38.34 | 39.01 | 38.12 | 38.28 | 1,635,642 | -0.07(-0.17%) |
Aug 17, 2021 | 38.65 | 38.65 | 37.68 | 38.35 | 1,193,752 | -0.72(-1.85%) |
Aug 16, 2021 | 38.63 | 39.11 | 37.94 | 39.07 | 804,099 | +0.23(+0.59%) |
Aug 13, 2021 | 39.31 | 39.40 | 38.76 | 38.84 | 911,826 | -0.63(-1.59%) |
Aug 12, 2021 | 39.65 | 39.79 | 38.97 | 39.47 | 878,624 | -0.28(-0.72%) |
Aug 11, 2021 | 38.72 | 39.89 | 38.44 | 39.75 | 2,136,684 | +1.38(+3.59%) |
Aug 10, 2021 | 38.03 | 38.46 | 37.67 | 38.38 | 1,219,750 | +0.65(+1.71%) |
Aug 09, 2021 | 37.78 | 38.04 | 37.43 | 37.73 | 1,248,837 | -0.09(-0.23%) |
Aug 06, 2021 | 37.61 | 38.00 | 37.23 | 37.81 | 1,211,209 | +0.54(+1.45%) |
Aug 05, 2021 | 37.28 | 37.62 | 37.02 | 37.27 | 1,807,600 | +0.24(+0.64%) |
Aug 04, 2021 | 37.41 | 37.88 | 37.03 | 37.04 | 1,544,217 | -0.85(-2.26%) |
Aug 03, 2021 | 37.27 | 38.27 | 36.78 | 37.89 | 2,081,893 | +0.66(+1.76%) |
Aug 02, 2021 | 38.05 | 38.75 | 37.23 | 37.24 | 1,743,093 | -0.39(-1.03%) |
Jul 30, 2021 | 37.77 | 38.45 | 37.36 | 37.62 | 1,314,239 | -0.19(-0.50%) |
Jul 29, 2021 | 37.62 | 38.37 | 37.61 | 37.81 | 2,204,682 | +0.77(+2.08%) |
Jul 28, 2021 | 37.86 | 38.11 | 36.88 | 37.05 | 1,850,242 | -0.58(-1.54%) |
Jul 27, 2021 | 38.22 | 38.37 | 37.44 | 37.62 | 1,684,597 | -1.14(-2.94%) |
Jul 26, 2021 | 38.70 | 39.57 | 38.50 | 38.76 | 1,955,581 | +0.20(+0.52%) |
Jul 23, 2021 | 38.46 | 39.10 | 38.23 | 38.57 | 2,663,985 | +0.55(+1.45%) |
Jul 22, 2021 | 38.58 | 38.84 | 37.76 | 38.01 | 3,639,946 | -0.59(-1.53%) |
Jul 21, 2021 | 41.88 | 41.90 | 38.12 | 38.60 | 8,349,946 | -2.99(-7.19%) |
Jul 20, 2021 | 39.87 | 41.81 | 39.70 | 41.59 | 2,701,535 | +1.79(+4.48%) |
Jul 19, 2021 | 39.18 | 40.34 | 38.91 | 39.81 | 2,046,044 | -1.06(-2.60%) |
Jul 16, 2021 | 41.43 | 42.11 | 40.82 | 40.87 | 1,935,207 | -0.85(-2.03%) |
Jul 15, 2021 | 41.80 | 42.34 | 41.32 | 41.72 | 1,651,509 | -0.53(-1.26%) |
Jul 14, 2021 | 42.45 | 43.06 | 42.16 | 42.25 | 957,630 | -0.14(-0.34%) |
Jul 13, 2021 | 43.52 | 43.56 | 42.21 | 42.39 | 1,580,687 | -1.39(-3.17%) |
Jul 12, 2021 | 42.94 | 43.85 | 42.61 | 43.78 | 1,476,682 | +0.54(+1.25%) |
Jul 09, 2021 | 42.60 | 43.29 | 41.99 | 43.24 | 2,610,880 | +1.15(+2.73%) |
Jul 08, 2021 | 42.24 | 42.97 | 41.77 | 42.09 | 2,306,011 | -1.17(-2.70%) |
Jul 07, 2021 | 43.59 | 43.79 | 42.51 | 43.26 | 1,489,499 | -0.25(-0.57%) |
Jul 06, 2021 | 43.96 | 44.17 | 43.00 | 43.50 | 1,852,103 | -0.94(-2.12%) |
Jul 02, 2021 | 44.71 | 44.85 | 43.85 | 44.44 | 849,288 | -0.18(-0.40%) |
Jul 01, 2021 | 43.63 | 45.12 | 43.50 | 44.62 | 1,316,874 | +1.11(+2.55%) |
Jun 30, 2021 | 43.58 | 44.70 | 43.29 | 43.51 | 1,668,173 | -0.30(-0.69%) |
Jun 29, 2021 | 44.05 | 44.19 | 43.37 | 43.82 | 1,474,849 | +0.14(+0.33%) |
Jun 28, 2021 | 44.33 | 44.56 | 43.56 | 43.67 | 1,171,034 | -1.26(-2.81%) |
Jun 25, 2021 | 44.83 | 45.10 | 44.41 | 44.94 | 1,752,935 | +0.22(+0.49%) |
Jun 24, 2021 | 43.93 | 45.04 | 43.85 | 44.72 | 1,633,480 | +1.41(+3.24%) |
Jun 23, 2021 | 44.10 | 44.29 | 43.27 | 43.31 | 1,012,259 | -0.41(-0.93%) |
Jun 22, 2021 | 43.70 | 43.75 | 42.91 | 43.72 | 1,012,136 | +0.09(+0.20%) |
Jun 21, 2021 | 42.02 | 43.78 | 41.93 | 43.64 | 1,895,586 | +2.07(+4.98%) |
Jun 18, 2021 | 41.82 | 42.09 | 41.21 | 41.57 | 2,670,352 | -0.83(-1.95%) |
Jun 17, 2021 | 43.78 | 44.14 | 42.06 | 42.39 | 2,331,294 | -1.69(-3.83%) |
Jun 16, 2021 | 45.21 | 45.51 | 43.85 | 44.08 | 1,996,080 | -1.15(-2.54%) |
Jun 15, 2021 | 44.94 | 45.27 | 43.85 | 45.23 | 1,343,964 | +0.58(+1.30%) |
Jun 14, 2021 | 45.02 | 45.31 | 44.42 | 44.65 | 1,686,061 | -0.36(-0.80%) |
Jun 11, 2021 | 44.45 | 45.02 | 44.44 | 45.01 | 1,384,339 | +0.81(+1.83%) |
Jun 10, 2021 | 45.21 | 45.42 | 44.19 | 44.21 | 1,410,620 | -1.02(-2.25%) |
Jun 09, 2021 | 45.36 | 45.55 | 44.88 | 45.22 | 968,315 | -0.21(-0.46%) |
Jun 08, 2021 | 44.88 | 46.98 | 44.06 | 45.43 | 3,353,576 | +0.78(+1.74%) |
Jun 07, 2021 | 45.25 | 45.45 | 44.30 | 44.65 | 1,536,195 | -0.83(-1.83%) |
Jun 04, 2021 | 47.17 | 47.17 | 45.25 | 45.49 | 1,551,923 | -0.88(-1.90%) |
Jun 03, 2021 | 46.08 | 46.95 | 45.68 | 46.37 | 1,594,903 | +0.34(+0.74%) |
Jun 02, 2021 | 47.32 | 47.33 | 44.93 | 46.03 | 2,542,754 | +0.18(+0.39%) |