Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.76 | 37.90 | 37.30 | 37.47 | 1,449,116 | -0.23(-0.61%) |
Aug 30, 2021 | 37.33 | 37.73 | 37.16 | 37.70 | 854,094 | +0.53(+1.42%) |
Aug 27, 2021 | 37.07 | 37.47 | 36.89 | 37.18 | 781,878 | +0.26(+0.70%) |
Aug 26, 2021 | 36.76 | 36.97 | 36.63 | 36.92 | 586,459 | +0.12(+0.31%) |
Aug 25, 2021 | 36.54 | 37.02 | 36.54 | 36.80 | 679,814 | +0.16(+0.45%) |
Aug 24, 2021 | 37.05 | 37.09 | 36.57 | 36.64 | 855,288 | -0.32(-0.86%) |
Aug 23, 2021 | 37.89 | 37.93 | 36.95 | 36.95 | 895,542 | -0.91(-2.42%) |
Aug 20, 2021 | 37.41 | 38.02 | 37.29 | 37.87 | 905,839 | +0.54(+1.44%) |
Aug 19, 2021 | 36.33 | 37.51 | 36.16 | 37.33 | 1,129,559 | +0.91(+2.48%) |
Aug 18, 2021 | 36.48 | 36.73 | 36.36 | 36.42 | 1,106,292 | -0.12(-0.32%) |
Aug 17, 2021 | 36.12 | 36.56 | 35.88 | 36.54 | 1,410,645 | +0.36(+0.98%) |
Aug 16, 2021 | 35.63 | 36.23 | 35.49 | 36.18 | 988,803 | +0.41(+1.16%) |
Aug 13, 2021 | 35.82 | 35.84 | 35.54 | 35.77 | 946,000 | -0.04(-0.11%) |
Aug 12, 2021 | 35.84 | 35.92 | 35.72 | 35.81 | 670,959 | -0.19(-0.53%) |
Aug 11, 2021 | 36.01 | 36.26 | 35.71 | 36.00 | 749,002 | +0.01(+0.03%) |
Aug 10, 2021 | 36.20 | 36.29 | 35.97 | 35.99 | 807,038 | -0.29(-0.80%) |
Aug 09, 2021 | 36.81 | 36.91 | 36.09 | 36.28 | 1,045,474 | -0.39(-1.05%) |
Aug 06, 2021 | 36.93 | 37.07 | 36.58 | 36.66 | 1,080,975 | -0.24(-0.65%) |
Aug 05, 2021 | 37.61 | 37.61 | 36.64 | 36.91 | 1,297,021 | -0.57(-1.51%) |
Aug 04, 2021 | 37.42 | 37.78 | 37.28 | 37.47 | 1,243,301 | +0.01(+0.03%) |
Aug 03, 2021 | 37.03 | 37.49 | 36.95 | 37.46 | 1,175,103 | +0.43(+1.17%) |
Aug 02, 2021 | 36.99 | 37.22 | 36.60 | 37.03 | 1,054,998 | +0.20(+0.55%) |
Jul 30, 2021 | 36.37 | 36.96 | 36.20 | 36.83 | 1,252,460 | +0.48(+1.32%) |
Jul 29, 2021 | 35.82 | 36.93 | 35.73 | 36.35 | 2,005,411 | +0.95(+2.69%) |
Jul 28, 2021 | 35.20 | 35.80 | 34.49 | 35.40 | 2,529,678 | -0.30(-0.83%) |
Jul 27, 2021 | 35.80 | 36.02 | 35.53 | 35.69 | 1,464,873 | -0.21(-0.59%) |
Jul 26, 2021 | 36.29 | 36.35 | 35.65 | 35.91 | 1,168,531 | -0.51(-1.40%) |
Jul 23, 2021 | 36.27 | 36.55 | 36.25 | 36.41 | 784,275 | +0.25(+0.69%) |
Jul 22, 2021 | 35.98 | 36.39 | 35.80 | 36.17 | 780,539 | +0.23(+0.64%) |
Jul 21, 2021 | 35.74 | 36.06 | 35.74 | 35.93 | 1,413,121 | +0.08(+0.21%) |
Jul 20, 2021 | 35.00 | 35.90 | 34.95 | 35.86 | 1,940,673 | +1.01(+2.89%) |
Jul 19, 2021 | 34.37 | 35.00 | 34.21 | 34.85 | 1,931,240 | +0.29(+0.83%) |
Jul 16, 2021 | 34.29 | 34.99 | 34.22 | 34.56 | 1,316,842 | +0.42(+1.24%) |
Jul 15, 2021 | 33.75 | 34.17 | 33.74 | 34.14 | 791,785 | +0.16(+0.48%) |
Jul 14, 2021 | 34.05 | 34.13 | 33.61 | 33.97 | 1,112,848 | +0.02(+0.06%) |
Jul 13, 2021 | 33.92 | 34.28 | 33.80 | 33.96 | 885,251 | -0.02(-0.06%) |
Jul 12, 2021 | 33.98 | 34.07 | 33.80 | 33.97 | 900,975 | -0.03(-0.08%) |
Jul 09, 2021 | 33.85 | 34.09 | 33.73 | 34.00 | 729,142 | +0.37(+1.09%) |
Jul 08, 2021 | 33.80 | 33.97 | 33.56 | 33.64 | 875,039 | -0.55(-1.60%) |
Jul 07, 2021 | 33.51 | 34.22 | 33.41 | 34.19 | 1,348,611 | +0.61(+1.80%) |
Jul 06, 2021 | 33.34 | 33.62 | 32.96 | 33.58 | 1,007,888 | +0.28(+0.84%) |
Jul 02, 2021 | 33.35 | 33.39 | 33.11 | 33.30 | 859,138 | +0.05(+0.14%) |
Jul 01, 2021 | 32.99 | 33.30 | 32.93 | 33.25 | 878,819 | +0.39(+1.20%) |
Jun 30, 2021 | 33.05 | 33.29 | 32.66 | 32.86 | 1,219,452 | -0.21(-0.64%) |
Jun 29, 2021 | 32.53 | 33.31 | 32.39 | 33.07 | 1,155,108 | +0.43(+1.32%) |
Jun 28, 2021 | 32.84 | 32.99 | 32.39 | 32.64 | 1,063,531 | -0.07(-0.21%) |
Jun 25, 2021 | 32.72 | 32.75 | 32.47 | 32.71 | 1,523,600 | +0.13(+0.41%) |
Jun 24, 2021 | 32.48 | 32.64 | 32.33 | 32.57 | 873,257 | +0.27(+0.83%) |
Jun 23, 2021 | 32.75 | 32.75 | 32.26 | 32.30 | 814,607 | -0.31(-0.94%) |
Jun 22, 2021 | 32.47 | 32.67 | 32.34 | 32.61 | 1,879,671 | +0.20(+0.62%) |
Jun 21, 2021 | 32.00 | 32.56 | 31.96 | 32.41 | 1,234,278 | +0.61(+1.93%) |
Jun 18, 2021 | 31.84 | 32.10 | 31.75 | 31.79 | 2,093,438 | -0.27(-0.84%) |
Jun 17, 2021 | 31.69 | 32.18 | 31.62 | 32.06 | 1,040,095 | +0.19(+0.60%) |
Jun 16, 2021 | 32.58 | 32.58 | 31.86 | 31.87 | 1,177,356 | -0.60(-1.84%) |
Jun 15, 2021 | 32.41 | 32.47 | 32.14 | 32.47 | 1,725,432 | +0.14(+0.45%) |
Jun 14, 2021 | 32.05 | 32.35 | 31.96 | 32.32 | 947,222 | +0.31(+0.96%) |
Jun 11, 2021 | 31.99 | 32.09 | 31.71 | 32.01 | 1,135,063 | +0.12(+0.39%) |
Jun 10, 2021 | 31.78 | 31.98 | 31.72 | 31.89 | 1,123,586 | +0.13(+0.42%) |
Jun 09, 2021 | 32.08 | 32.27 | 31.71 | 31.76 | 1,326,483 | -0.07(-0.21%) |
Jun 08, 2021 | 31.70 | 31.85 | 31.48 | 31.82 | 942,962 | +0.31(+0.98%) |
Jun 07, 2021 | 31.91 | 31.99 | 31.38 | 31.51 | 1,143,465 | -0.37(-1.18%) |
Jun 04, 2021 | 31.93 | 32.09 | 31.81 | 31.89 | 742,924 | +0.10(+0.30%) |
Jun 03, 2021 | 32.37 | 32.45 | 31.72 | 31.79 | 1,324,968 | -0.80(-2.45%) |
Jun 02, 2021 | 32.42 | 32.67 | 32.25 | 32.59 | 1,400,420 | +0.15(+0.47%) |