Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.51 | 45.08 | 44.48 | 44.75 | 1,944,523 | +0.33(+0.73%) |
Aug 30, 2021 | 44.14 | 45.08 | 43.71 | 44.42 | 2,904,867 | +0.59(+1.34%) |
Aug 27, 2021 | 42.97 | 44.12 | 42.45 | 43.83 | 4,535,405 | -0.51(-1.14%) |
Aug 26, 2021 | 44.33 | 44.79 | 44.19 | 44.34 | 805,251 | -0.01(-0.02%) |
Aug 25, 2021 | 43.44 | 44.56 | 43.44 | 44.35 | 1,479,517 | +0.90(+2.06%) |
Aug 24, 2021 | 43.14 | 43.85 | 43.14 | 43.45 | 734,795 | +0.51(+1.18%) |
Aug 23, 2021 | 42.86 | 43.42 | 42.86 | 42.95 | 1,077,099 | +0.41(+0.96%) |
Aug 20, 2021 | 42.00 | 42.80 | 42.00 | 42.54 | 897,828 | +0.61(+1.45%) |
Aug 19, 2021 | 41.99 | 42.70 | 41.74 | 41.93 | 1,996,268 | -0.63(-1.49%) |
Aug 18, 2021 | 43.00 | 43.36 | 42.51 | 42.56 | 2,843,860 | -0.60(-1.39%) |
Aug 17, 2021 | 44.46 | 44.63 | 42.87 | 43.16 | 2,293,501 | -1.48(-3.31%) |
Aug 16, 2021 | 43.97 | 44.93 | 43.81 | 44.64 | 2,379,846 | +0.44(+0.98%) |
Aug 13, 2021 | 44.30 | 44.61 | 43.32 | 44.21 | 5,270,794 | -0.03(-0.06%) |
Aug 12, 2021 | 43.11 | 44.37 | 43.05 | 44.23 | 2,886,341 | +1.14(+2.65%) |
Aug 11, 2021 | 43.73 | 43.74 | 42.65 | 43.09 | 4,224,756 | +0.32(+0.74%) |
Aug 10, 2021 | 42.91 | 43.32 | 42.49 | 42.77 | 2,119,986 | -0.01(-0.02%) |
Aug 09, 2021 | 42.93 | 43.05 | 42.47 | 42.78 | 2,018,039 | -0.31(-0.72%) |
Aug 06, 2021 | 43.84 | 44.06 | 42.74 | 43.09 | 2,721,792 | -0.63(-1.44%) |
Aug 05, 2021 | 43.87 | 44.08 | 43.34 | 43.72 | 2,799,205 | +0.12(+0.27%) |
Aug 04, 2021 | 43.12 | 43.72 | 42.87 | 43.60 | 4,183,490 | +0.43(+1.00%) |
Aug 03, 2021 | 44.71 | 45.08 | 42.87 | 43.17 | 5,169,916 | -1.47(-3.29%) |
Aug 02, 2021 | 46.05 | 46.47 | 44.60 | 44.64 | 4,512,553 | -0.86(-1.88%) |
Jul 30, 2021 | 45.47 | 45.99 | 45.47 | 45.50 | 4,244,035 | +0.32(+0.70%) |
Jul 29, 2021 | 43.12 | 45.41 | 43.12 | 45.18 | 2,531,941 | +2.80(+6.62%) |
Jul 28, 2021 | 42.29 | 42.55 | 41.77 | 42.38 | 1,805,312 | +0.14(+0.32%) |
Jul 27, 2021 | 42.04 | 42.39 | 41.61 | 42.24 | 2,651,923 | -0.05(-0.11%) |
Jul 26, 2021 | 42.15 | 42.50 | 42.05 | 42.29 | 1,769,588 | +0.08(+0.19%) |
Jul 23, 2021 | 41.98 | 42.47 | 41.87 | 42.21 | 1,686,160 | +0.58(+1.39%) |
Jul 22, 2021 | 41.42 | 41.98 | 41.13 | 41.63 | 2,273,811 | +0.10(+0.24%) |
Jul 21, 2021 | 40.77 | 41.62 | 40.76 | 41.53 | 2,339,199 | +1.06(+2.63%) |
Jul 20, 2021 | 39.73 | 40.82 | 39.60 | 40.47 | 1,736,627 | +1.06(+2.70%) |
Jul 19, 2021 | 39.13 | 39.95 | 39.09 | 39.40 | 2,048,892 | -1.06(-2.63%) |
Jul 16, 2021 | 41.22 | 41.23 | 40.44 | 40.47 | 3,044,079 | -0.54(-1.32%) |
Jul 15, 2021 | 40.96 | 41.46 | 40.73 | 41.01 | 3,523,072 | -0.21(-0.50%) |
Jul 14, 2021 | 42.04 | 42.24 | 41.12 | 41.22 | 2,528,133 | -0.74(-1.76%) |
Jul 13, 2021 | 43.56 | 43.56 | 41.79 | 41.95 | 3,232,426 | -1.32(-3.04%) |
Jul 12, 2021 | 43.14 | 43.66 | 42.89 | 43.27 | 2,628,433 | +0.26(+0.61%) |
Jul 09, 2021 | 42.80 | 43.18 | 42.53 | 43.01 | 2,106,063 | +0.53(+1.25%) |
Jul 08, 2021 | 42.89 | 43.06 | 42.04 | 42.48 | 2,384,863 | -1.05(-2.42%) |
Jul 07, 2021 | 42.83 | 43.67 | 42.68 | 43.53 | 1,465,306 | +0.76(+1.77%) |
Jul 06, 2021 | 42.50 | 43.02 | 42.25 | 42.78 | 2,829,498 | +0.59(+1.41%) |
Jul 02, 2021 | 42.15 | 42.31 | 41.62 | 42.18 | 1,098,775 | +0.22(+0.52%) |
Jul 01, 2021 | 42.00 | 42.42 | 41.91 | 41.96 | 1,062,823 | +0.06(+0.15%) |
Jun 30, 2021 | 42.17 | 42.20 | 41.59 | 41.90 | 1,266,585 | -0.31(-0.73%) |
Jun 29, 2021 | 42.39 | 42.48 | 41.96 | 42.21 | 831,861 | -0.01(-0.02%) |
Jun 28, 2021 | 42.46 | 42.62 | 41.68 | 42.22 | 1,216,651 | -0.14(-0.32%) |
Jun 25, 2021 | 41.30 | 42.60 | 41.04 | 42.35 | 4,109,864 | +0.62(+1.49%) |
Jun 24, 2021 | 41.77 | 42.04 | 41.67 | 41.73 | 1,938,234 | +0.02(+0.04%) |
Jun 23, 2021 | 41.13 | 41.91 | 41.09 | 41.71 | 1,532,589 | +0.67(+1.63%) |
Jun 22, 2021 | 40.73 | 41.21 | 40.55 | 41.04 | 1,220,629 | +0.34(+0.84%) |
Jun 21, 2021 | 40.17 | 40.80 | 40.10 | 40.70 | 1,307,755 | +0.91(+2.29%) |
Jun 18, 2021 | 39.80 | 40.09 | 39.71 | 39.79 | 1,428,560 | -0.59(-1.47%) |
Jun 17, 2021 | 40.81 | 41.14 | 39.59 | 40.39 | 1,873,462 | -0.23(-0.58%) |
Jun 16, 2021 | 40.09 | 40.81 | 39.99 | 40.62 | 2,477,192 | +0.69(+1.72%) |
Jun 15, 2021 | 39.42 | 40.23 | 39.38 | 39.94 | 1,970,828 | +0.69(+1.77%) |
Jun 14, 2021 | 39.83 | 39.95 | 39.15 | 39.24 | 1,068,884 | -0.59(-1.47%) |
Jun 11, 2021 | 39.89 | 39.94 | 39.66 | 39.83 | 1,119,352 | +0.15(+0.39%) |
Jun 10, 2021 | 39.76 | 39.88 | 39.33 | 39.67 | 931,267 | +0.24(+0.62%) |
Jun 09, 2021 | 40.06 | 40.07 | 39.38 | 39.43 | 875,233 | -0.55(-1.38%) |
Jun 08, 2021 | 39.24 | 40.11 | 39.12 | 39.98 | 1,886,401 | +0.78(+1.98%) |
Jun 07, 2021 | 39.54 | 39.83 | 39.14 | 39.21 | 1,759,160 | +0.15(+0.39%) |
Jun 04, 2021 | 38.88 | 39.06 | 38.48 | 39.05 | 1,009,101 | +0.24(+0.63%) |
Jun 03, 2021 | 39.77 | 39.77 | 38.28 | 38.81 | 1,143,056 | -0.09(-0.23%) |
Jun 02, 2021 | 38.84 | 39.00 | 38.43 | 38.90 | 1,705,804 | +0.06(+0.16%) |