Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.60 | 31.66 | 31.40 | 31.55 | 9,654,278 | -0.15(-0.47%) |
Aug 30, 2021 | 31.56 | 31.81 | 31.49 | 31.70 | 4,628,239 | +0.10(+0.31%) |
Aug 27, 2021 | 31.45 | 31.80 | 31.45 | 31.60 | 5,889,501 | +0.21(+0.66%) |
Aug 26, 2021 | 31.53 | 31.54 | 31.34 | 31.40 | 4,151,380 | -0.06(-0.20%) |
Aug 25, 2021 | 31.44 | 31.57 | 31.34 | 31.46 | 7,566,705 | -0.02(-0.06%) |
Aug 24, 2021 | 31.62 | 31.62 | 31.22 | 31.48 | 5,150,747 | -0.10(-0.31%) |
Aug 23, 2021 | 31.65 | 31.83 | 31.42 | 31.58 | 5,726,760 | -0.19(-0.61%) |
Aug 20, 2021 | 31.36 | 31.80 | 31.19 | 31.77 | 10,363,217 | +0.37(+1.17%) |
Aug 19, 2021 | 31.10 | 31.60 | 31.07 | 31.40 | 6,156,169 | +0.37(+1.18%) |
Aug 18, 2021 | 31.09 | 31.18 | 30.87 | 31.04 | 8,056,761 | -0.09(-0.29%) |
Aug 17, 2021 | 31.13 | 31.15 | 30.73 | 31.13 | 7,442,628 | -0.14(-0.45%) |
Aug 16, 2021 | 31.22 | 31.60 | 31.16 | 31.27 | 9,767,826 | +0.15(+0.48%) |
Aug 13, 2021 | 31.04 | 31.15 | 30.92 | 31.12 | 3,416,095 | +0.21(+0.67%) |
Aug 12, 2021 | 30.93 | 31.00 | 30.74 | 30.91 | 5,921,186 | +0.07(+0.22%) |
Aug 11, 2021 | 30.56 | 30.89 | 30.51 | 30.85 | 5,687,345 | +0.40(+1.32%) |
Aug 10, 2021 | 30.37 | 30.60 | 30.22 | 30.44 | 5,492,163 | +0.09(+0.30%) |
Aug 09, 2021 | 30.41 | 30.46 | 30.14 | 30.35 | 4,093,724 | -0.11(-0.36%) |
Aug 06, 2021 | 30.44 | 30.64 | 30.28 | 30.46 | 5,429,569 | -0.05(-0.17%) |
Aug 05, 2021 | 29.97 | 30.57 | 29.95 | 30.51 | 6,439,756 | +0.58(+1.95%) |
Aug 04, 2021 | 30.21 | 30.32 | 29.71 | 29.93 | 6,097,750 | -0.39(-1.29%) |
Aug 03, 2021 | 30.37 | 30.44 | 30.10 | 30.32 | 6,821,221 | +0.22(+0.74%) |
Aug 02, 2021 | 30.12 | 30.34 | 29.95 | 30.10 | 6,029,178 | +0.15(+0.49%) |
Jul 30, 2021 | 30.23 | 30.48 | 29.90 | 29.95 | 5,694,675 | -0.34(-1.12%) |
Jul 29, 2021 | 30.19 | 30.39 | 30.13 | 30.29 | 4,892,502 | +0.22(+0.75%) |
Jul 28, 2021 | 30.15 | 30.33 | 29.82 | 30.07 | 5,980,069 | -0.17(-0.55%) |
Jul 27, 2021 | 29.59 | 30.31 | 29.51 | 30.23 | 5,637,302 | +0.53(+1.79%) |
Jul 26, 2021 | 29.76 | 30.01 | 29.53 | 29.70 | 7,134,374 | -0.07(-0.24%) |
Jul 23, 2021 | 29.57 | 29.86 | 29.50 | 29.77 | 3,942,241 | +0.33(+1.11%) |
Jul 22, 2021 | 29.37 | 29.51 | 29.31 | 29.45 | 4,602,091 | +0.11(+0.37%) |
Jul 21, 2021 | 29.40 | 29.62 | 29.30 | 29.34 | 5,880,735 | -0.14(-0.48%) |
Jul 20, 2021 | 29.16 | 29.71 | 28.99 | 29.48 | 7,575,247 | +0.47(+1.63%) |
Jul 19, 2021 | 29.34 | 29.48 | 28.63 | 29.00 | 12,682,803 | -0.43(-1.46%) |
Jul 16, 2021 | 29.29 | 29.63 | 29.26 | 29.43 | 5,951,209 | +0.17(+0.57%) |
Jul 15, 2021 | 28.76 | 29.30 | 28.74 | 29.27 | 7,278,549 | +0.38(+1.31%) |
Jul 14, 2021 | 28.77 | 29.11 | 28.58 | 28.89 | 5,798,865 | +0.22(+0.78%) |
Jul 13, 2021 | 28.91 | 28.99 | 28.56 | 28.66 | 4,254,081 | -0.31(-1.08%) |
Jul 12, 2021 | 28.73 | 28.99 | 28.59 | 28.98 | 5,698,266 | +0.24(+0.82%) |
Jul 09, 2021 | 28.70 | 28.87 | 28.51 | 28.74 | 4,706,584 | -0.01(-0.04%) |
Jul 08, 2021 | 28.74 | 28.91 | 28.59 | 28.75 | 4,847,125 | -0.13(-0.44%) |
Jul 07, 2021 | 28.76 | 28.92 | 28.54 | 28.88 | 4,822,487 | +0.16(+0.56%) |
Jul 06, 2021 | 28.74 | 28.81 | 28.31 | 28.72 | 6,339,475 | -0.16(-0.55%) |
Jul 02, 2021 | 28.83 | 28.92 | 28.67 | 28.88 | 3,664,432 | +0.10(+0.33%) |
Jul 01, 2021 | 28.45 | 28.86 | 28.33 | 28.79 | 4,843,714 | +0.43(+1.51%) |
Jun 30, 2021 | 28.52 | 28.62 | 28.27 | 28.36 | 6,020,434 | -0.16(-0.56%) |
Jun 29, 2021 | 28.68 | 29.06 | 28.40 | 28.52 | 5,843,978 | -0.20(-0.69%) |
Jun 28, 2021 | 28.65 | 28.82 | 28.55 | 28.72 | 4,869,057 | +0.15(+0.54%) |
Jun 25, 2021 | 28.24 | 28.62 | 28.23 | 28.56 | 5,904,267 | +0.25(+0.88%) |
Jun 24, 2021 | 28.29 | 28.45 | 28.18 | 28.31 | 5,022,872 | +0.06(+0.20%) |
Jun 23, 2021 | 28.34 | 28.36 | 28.04 | 28.26 | 6,536,784 | -0.12(-0.41%) |
Jun 22, 2021 | 28.55 | 28.62 | 28.34 | 28.37 | 6,532,743 | -0.24(-0.85%) |
Jun 21, 2021 | 28.52 | 28.76 | 28.48 | 28.61 | 8,321,798 | +0.10(+0.36%) |
Jun 18, 2021 | 29.34 | 29.37 | 28.47 | 28.51 | 18,424,548 | -0.93(-3.15%) |
Jun 17, 2021 | 29.59 | 29.82 | 29.43 | 29.44 | 7,327,077 | -0.13(-0.43%) |
Jun 16, 2021 | 30.10 | 30.31 | 29.40 | 29.57 | 9,557,427 | -0.58(-1.93%) |
Jun 15, 2021 | 30.21 | 30.23 | 30.03 | 30.15 | 10,080,432 | +0.00(+0.00%) |
Jun 14, 2021 | 30.07 | 30.16 | 29.77 | 30.15 | 7,792,240 | +0.13(+0.43%) |
Jun 11, 2021 | 29.86 | 30.03 | 29.73 | 30.02 | 7,163,138 | +0.13(+0.43%) |
Jun 10, 2021 | 29.89 | 30.05 | 29.68 | 29.89 | 8,456,185 | +0.22(+0.75%) |
Jun 09, 2021 | 29.43 | 29.73 | 29.27 | 29.67 | 6,439,538 | +0.39(+1.33%) |
Jun 08, 2021 | 29.38 | 29.42 | 29.20 | 29.28 | 6,229,733 | -0.07(-0.24%) |
Jun 07, 2021 | 29.23 | 29.39 | 29.17 | 29.35 | 5,382,812 | +0.17(+0.57%) |
Jun 04, 2021 | 29.23 | 29.37 | 29.09 | 29.18 | 6,454,894 | -0.11(-0.37%) |
Jun 03, 2021 | 28.08 | 29.38 | 28.00 | 29.29 | 11,891,586 | +0.36(+1.26%) |
Jun 02, 2021 | 28.97 | 29.13 | 28.80 | 28.93 | 6,395,149 | +0.04(+0.13%) |