Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.21 | 31.76 | 31.21 | 31.71 | 2,915,170 | +0.48(+1.54%) |
Aug 30, 2021 | 31.00 | 31.40 | 30.95 | 31.23 | 3,522,184 | +0.08(+0.26%) |
Aug 27, 2021 | 30.73 | 31.15 | 30.64 | 31.15 | 1,875,499 | +0.43(+1.40%) |
Aug 26, 2021 | 30.77 | 31.26 | 30.65 | 30.72 | 2,776,450 | -0.17(-0.55%) |
Aug 25, 2021 | 30.74 | 31.04 | 30.85 | 30.89 | 2,390,995 | +0.04(+0.13%) |
Aug 24, 2021 | 30.95 | 31.11 | 30.68 | 30.85 | 3,328,985 | -0.05(-0.16%) |
Aug 23, 2021 | 30.74 | 31.19 | 30.68 | 30.90 | 3,341,961 | +0.30(+0.98%) |
Aug 20, 2021 | 30.16 | 30.77 | 30.15 | 30.60 | 3,224,098 | +0.46(+1.53%) |
Aug 19, 2021 | 30.72 | 30.96 | 30.02 | 30.14 | 6,280,674 | -0.84(-2.71%) |
Aug 18, 2021 | 30.77 | 31.49 | 30.70 | 30.98 | 3,833,955 | +0.05(+0.16%) |
Aug 17, 2021 | 30.95 | 31.14 | 30.61 | 30.93 | 3,903,276 | -0.38(-1.21%) |
Aug 16, 2021 | 32.00 | 32.09 | 31.15 | 31.31 | 4,328,420 | -0.82(-2.55%) |
Aug 13, 2021 | 32.29 | 32.36 | 31.97 | 32.13 | 3,344,567 | -0.10(-0.31%) |
Aug 12, 2021 | 32.18 | 32.34 | 32.04 | 32.23 | 2,676,870 | -0.08(-0.25%) |
Aug 11, 2021 | 32.39 | 32.50 | 32.16 | 32.31 | 3,166,506 | -0.04(-0.12%) |
Aug 10, 2021 | 32.62 | 32.98 | 32.19 | 32.35 | 4,745,507 | -0.09(-0.28%) |
Aug 09, 2021 | 32.18 | 32.48 | 31.96 | 32.44 | 4,313,432 | +0.22(+0.68%) |
Aug 06, 2021 | 32.58 | 33.00 | 31.95 | 32.22 | 7,827,751 | +0.69(+2.19%) |
Aug 05, 2021 | 31.37 | 31.62 | 31.29 | 31.53 | 5,017,899 | +0.10(+0.32%) |
Aug 04, 2021 | 31.50 | 31.68 | 31.26 | 31.43 | 6,644,160 | -0.05(-0.16%) |
Aug 03, 2021 | 31.44 | 31.65 | 31.29 | 31.48 | 3,470,884 | +0.18(+0.58%) |
Aug 02, 2021 | 31.71 | 31.99 | 31.23 | 31.30 | 2,771,104 | -0.19(-0.60%) |
Jul 30, 2021 | 31.59 | 31.91 | 31.37 | 31.49 | 3,820,183 | -0.26(-0.82%) |
Jul 29, 2021 | 31.77 | 32.17 | 31.63 | 31.75 | 3,449,949 | +0.09(+0.28%) |
Jul 28, 2021 | 30.90 | 31.80 | 30.86 | 31.66 | 3,591,712 | +0.82(+2.66%) |
Jul 27, 2021 | 31.02 | 31.13 | 30.40 | 30.84 | 5,322,585 | +0.00(+0.00%) |
Jul 26, 2021 | 30.96 | 30.96 | 30.69 | 30.84 | 3,792,429 | -0.07(-0.23%) |
Jul 23, 2021 | 30.74 | 30.97 | 30.47 | 30.91 | 4,177,811 | +0.34(+1.11%) |
Jul 22, 2021 | 30.53 | 30.80 | 30.28 | 30.57 | 3,792,296 | +0.05(+0.16%) |
Jul 21, 2021 | 30.42 | 30.55 | 30.08 | 30.52 | 3,471,934 | +0.02(+0.07%) |
Jul 20, 2021 | 29.94 | 30.72 | 29.84 | 30.50 | 5,727,903 | +0.69(+2.31%) |
Jul 19, 2021 | 29.50 | 29.94 | 29.41 | 29.81 | 4,044,746 | -0.34(-1.13%) |
Jul 16, 2021 | 30.08 | 30.36 | 30.02 | 30.15 | 3,459,888 | +0.19(+0.63%) |
Jul 15, 2021 | 30.36 | 30.43 | 29.74 | 29.96 | 3,514,527 | -0.54(-1.77%) |
Jul 14, 2021 | 31.11 | 31.11 | 30.45 | 30.50 | 3,127,071 | -0.36(-1.17%) |
Jul 13, 2021 | 30.65 | 31.24 | 30.58 | 30.86 | 4,213,264 | +0.06(+0.19%) |
Jul 12, 2021 | 31.20 | 31.35 | 30.68 | 30.80 | 3,176,062 | -0.25(-0.81%) |
Jul 09, 2021 | 30.92 | 31.07 | 30.62 | 31.05 | 3,113,251 | +0.23(+0.75%) |
Jul 08, 2021 | 30.57 | 30.99 | 30.22 | 30.82 | 4,912,257 | -0.32(-1.03%) |
Jul 07, 2021 | 31.13 | 31.31 | 30.87 | 31.14 | 5,252,929 | +0.24(+0.78%) |
Jul 06, 2021 | 30.70 | 30.94 | 30.39 | 30.90 | 5,047,382 | +0.22(+0.72%) |
Jul 02, 2021 | 30.29 | 30.72 | 30.13 | 30.68 | 3,147,286 | +0.46(+1.52%) |
Jul 01, 2021 | 30.34 | 31.21 | 30.18 | 30.22 | 5,710,763 | -0.09(-0.30%) |
Jun 30, 2021 | 30.47 | 30.54 | 30.15 | 30.31 | 2,680,061 | -0.14(-0.46%) |
Jun 29, 2021 | 30.24 | 30.49 | 30.05 | 30.45 | 3,077,458 | +0.14(+0.46%) |
Jun 28, 2021 | 30.35 | 30.49 | 30.04 | 30.31 | 3,501,709 | +0.10(+0.33%) |
Jun 25, 2021 | 30.08 | 30.26 | 29.61 | 30.21 | 7,820,884 | +0.37(+1.24%) |
Jun 24, 2021 | 29.87 | 29.99 | 29.66 | 29.84 | 3,111,878 | +0.08(+0.27%) |
Jun 23, 2021 | 29.51 | 30.05 | 29.50 | 29.76 | 2,735,744 | +0.20(+0.68%) |
Jun 22, 2021 | 29.25 | 29.64 | 29.23 | 29.56 | 5,688,905 | +0.28(+0.96%) |
Jun 21, 2021 | 28.90 | 29.32 | 28.80 | 29.28 | 3,943,821 | +0.14(+0.48%) |
Jun 18, 2021 | 29.17 | 29.40 | 28.83 | 29.14 | 5,942,557 | -0.07(-0.24%) |
Jun 17, 2021 | 29.39 | 29.48 | 28.71 | 29.21 | 4,955,168 | -0.26(-0.88%) |
Jun 16, 2021 | 29.25 | 29.75 | 29.16 | 29.47 | 4,401,479 | +0.24(+0.82%) |
Jun 15, 2021 | 29.57 | 29.57 | 28.96 | 29.23 | 3,830,271 | -0.29(-0.98%) |
Jun 14, 2021 | 29.80 | 29.86 | 29.48 | 29.52 | 3,760,313 | -0.20(-0.67%) |
Jun 11, 2021 | 29.88 | 30.00 | 29.45 | 29.72 | 5,964,807 | -0.03(-0.10%) |
Jun 10, 2021 | 29.14 | 29.86 | 29.07 | 29.75 | 7,407,145 | +0.68(+2.34%) |
Jun 09, 2021 | 29.38 | 29.68 | 28.84 | 29.07 | 5,492,961 | -0.28(-0.95%) |
Jun 08, 2021 | 29.24 | 29.46 | 28.96 | 29.35 | 6,945,544 | +0.22(+0.76%) |
Jun 07, 2021 | 28.72 | 29.23 | 28.50 | 29.13 | 7,207,590 | +0.63(+2.21%) |
Jun 04, 2021 | 28.55 | 28.72 | 28.18 | 28.50 | 9,414,276 | +0.30(+1.06%) |
Jun 03, 2021 | 27.60 | 28.36 | 27.60 | 28.20 | 8,672,402 | +0.34(+1.22%) |
Jun 02, 2021 | 26.99 | 29.00 | 26.83 | 27.86 | 17,389,564 | +1.05(+3.92%) |