Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.19 | 42.42 | 41.94 | 42.37 | 2,329,499 | +0.23(+0.55%) |
Aug 30, 2021 | 41.72 | 42.22 | 41.59 | 42.13 | 2,321,499 | +0.34(+0.82%) |
Aug 27, 2021 | 41.51 | 41.90 | 41.41 | 41.79 | 1,353,233 | +0.26(+0.63%) |
Aug 26, 2021 | 42.06 | 42.24 | 41.47 | 41.53 | 1,875,768 | -0.66(-1.57%) |
Aug 25, 2021 | 42.23 | 42.32 | 42.02 | 42.19 | 1,502,086 | -0.03(-0.07%) |
Aug 24, 2021 | 42.86 | 42.98 | 42.18 | 42.22 | 1,858,634 | -0.57(-1.33%) |
Aug 23, 2021 | 43.01 | 43.10 | 42.72 | 42.79 | 1,085,899 | -0.32(-0.73%) |
Aug 20, 2021 | 43.14 | 43.54 | 42.93 | 43.10 | 1,647,074 | -0.10(-0.24%) |
Aug 19, 2021 | 43.00 | 43.44 | 42.93 | 43.20 | 1,039,133 | +0.21(+0.50%) |
Aug 18, 2021 | 43.87 | 43.87 | 42.91 | 42.99 | 1,761,194 | -0.87(-1.97%) |
Aug 17, 2021 | 43.16 | 43.86 | 42.99 | 43.86 | 1,735,019 | +0.77(+1.79%) |
Aug 16, 2021 | 42.95 | 43.26 | 42.81 | 43.08 | 1,228,896 | +0.29(+0.67%) |
Aug 13, 2021 | 42.43 | 42.89 | 42.36 | 42.79 | 1,793,461 | +0.57(+1.34%) |
Aug 12, 2021 | 42.52 | 42.66 | 42.20 | 42.23 | 1,452,602 | -0.31(-0.72%) |
Aug 11, 2021 | 42.52 | 42.81 | 42.46 | 42.53 | 1,347,478 | +0.00(+0.00%) |
Aug 10, 2021 | 42.56 | 42.80 | 42.34 | 42.53 | 1,352,090 | -0.16(-0.37%) |
Aug 09, 2021 | 42.49 | 42.71 | 42.40 | 42.69 | 1,369,883 | +0.38(+0.90%) |
Aug 06, 2021 | 42.32 | 42.64 | 42.26 | 42.31 | 1,405,729 | -0.04(-0.09%) |
Aug 05, 2021 | 42.52 | 42.59 | 42.16 | 42.35 | 1,476,480 | -0.04(-0.09%) |
Aug 04, 2021 | 42.97 | 43.06 | 42.25 | 42.39 | 1,620,266 | -0.69(-1.60%) |
Aug 03, 2021 | 43.34 | 43.62 | 43.03 | 43.07 | 1,278,882 | -0.27(-0.62%) |
Aug 02, 2021 | 43.22 | 43.49 | 43.02 | 43.34 | 1,114,265 | +0.20(+0.45%) |
Jul 30, 2021 | 43.70 | 43.87 | 43.06 | 43.15 | 1,769,250 | -0.50(-1.15%) |
Jul 29, 2021 | 43.79 | 44.05 | 43.61 | 43.65 | 1,000,894 | +0.01(+0.02%) |
Jul 28, 2021 | 44.24 | 44.29 | 43.55 | 43.64 | 1,514,034 | -0.73(-1.64%) |
Jul 27, 2021 | 44.05 | 44.79 | 43.90 | 44.37 | 1,322,673 | +0.40(+0.91%) |
Jul 26, 2021 | 43.95 | 44.20 | 43.84 | 43.97 | 1,294,324 | -0.07(-0.17%) |
Jul 23, 2021 | 43.53 | 44.19 | 43.29 | 44.04 | 1,219,960 | +0.54(+1.24%) |
Jul 22, 2021 | 43.81 | 43.91 | 43.39 | 43.50 | 1,516,447 | -0.38(-0.87%) |
Jul 21, 2021 | 44.54 | 44.54 | 43.86 | 43.88 | 1,879,711 | -0.65(-1.46%) |
Jul 20, 2021 | 45.02 | 45.47 | 44.47 | 44.53 | 2,836,330 | -0.41(-0.91%) |
Jul 19, 2021 | 45.00 | 45.42 | 44.31 | 44.94 | 1,909,651 | +0.04(+0.08%) |
Jul 16, 2021 | 44.72 | 45.12 | 44.56 | 44.91 | 1,995,467 | +0.39(+0.88%) |
Jul 15, 2021 | 43.94 | 44.61 | 43.53 | 44.52 | 2,111,709 | +0.60(+1.36%) |
Jul 14, 2021 | 43.73 | 43.99 | 43.51 | 43.92 | 1,515,827 | +0.07(+0.17%) |
Jul 13, 2021 | 43.78 | 44.45 | 43.69 | 43.85 | 3,197,457 | +0.08(+0.19%) |
Jul 12, 2021 | 44.17 | 44.20 | 43.56 | 43.76 | 1,908,964 | -0.37(-0.84%) |
Jul 09, 2021 | 44.31 | 44.40 | 43.96 | 44.13 | 1,761,463 | -0.06(-0.14%) |
Jul 08, 2021 | 44.37 | 44.97 | 44.08 | 44.19 | 1,449,911 | -0.26(-0.58%) |
Jul 07, 2021 | 44.29 | 44.69 | 44.18 | 44.45 | 1,504,116 | +0.12(+0.27%) |
Jul 06, 2021 | 44.15 | 44.40 | 43.98 | 44.33 | 1,410,616 | +0.12(+0.27%) |
Jul 02, 2021 | 44.19 | 44.33 | 44.13 | 44.21 | 1,555,956 | +0.19(+0.42%) |
Jul 01, 2021 | 44.18 | 44.21 | 43.91 | 44.03 | 1,452,215 | -0.17(-0.38%) |
Jun 30, 2021 | 43.96 | 44.31 | 43.94 | 44.19 | 2,161,637 | +0.19(+0.44%) |
Jun 29, 2021 | 44.19 | 44.39 | 43.89 | 44.00 | 1,227,530 | -0.21(-0.48%) |
Jun 28, 2021 | 44.28 | 44.44 | 44.05 | 44.21 | 1,266,006 | +0.01(+0.02%) |
Jun 25, 2021 | 43.78 | 44.25 | 43.78 | 44.20 | 1,510,038 | +0.33(+0.76%) |
Jun 24, 2021 | 43.83 | 44.20 | 43.68 | 43.87 | 1,344,962 | -0.03(-0.06%) |
Jun 23, 2021 | 44.09 | 44.28 | 43.84 | 43.90 | 1,973,922 | -0.29(-0.65%) |
Jun 22, 2021 | 44.30 | 44.48 | 44.13 | 44.19 | 1,708,014 | -0.07(-0.17%) |
Jun 21, 2021 | 44.07 | 44.34 | 43.97 | 44.26 | 1,675,040 | +0.37(+0.84%) |
Jun 18, 2021 | 44.61 | 44.61 | 43.83 | 43.89 | 4,256,224 | -0.85(-1.90%) |
Jun 17, 2021 | 44.36 | 44.84 | 44.15 | 44.74 | 2,114,033 | +0.34(+0.77%) |
Jun 16, 2021 | 45.14 | 45.19 | 44.38 | 44.40 | 1,613,780 | -0.62(-1.38%) |
Jun 15, 2021 | 45.36 | 45.61 | 44.97 | 45.02 | 1,332,133 | -0.25(-0.55%) |
Jun 14, 2021 | 45.05 | 45.33 | 44.59 | 45.27 | 1,912,924 | +0.12(+0.27%) |
Jun 11, 2021 | 45.14 | 45.31 | 44.73 | 45.15 | 1,812,119 | +0.10(+0.23%) |
Jun 10, 2021 | 44.71 | 45.16 | 44.56 | 45.05 | 2,108,139 | +0.36(+0.81%) |
Jun 09, 2021 | 44.63 | 45.26 | 44.53 | 44.69 | 2,449,331 | -0.41(-0.90%) |
Jun 08, 2021 | 45.48 | 45.61 | 45.02 | 45.09 | 2,199,161 | -0.43(-0.94%) |
Jun 07, 2021 | 45.73 | 45.84 | 45.17 | 45.52 | 1,616,615 | -0.23(-0.51%) |
Jun 04, 2021 | 45.95 | 46.11 | 45.56 | 45.75 | 1,956,150 | -0.19(-0.42%) |
Jun 03, 2021 | 45.45 | 45.99 | 45.45 | 45.94 | 2,002,285 | +0.41(+0.89%) |
Jun 02, 2021 | 44.72 | 45.54 | 44.43 | 45.54 | 2,153,774 | +0.80(+1.78%) |