Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.00 | 30.38 | 29.70 | 29.96 | 6,678,352 | -0.13(-0.43%) |
Aug 30, 2021 | 29.99 | 30.20 | 28.96 | 30.09 | 11,456,274 | +0.10(+0.33%) |
Aug 27, 2021 | 30.75 | 30.91 | 29.94 | 29.99 | 9,171,732 | -0.94(-3.04%) |
Aug 26, 2021 | 30.92 | 31.64 | 30.56 | 30.93 | 10,261,271 | +0.07(+0.23%) |
Aug 25, 2021 | 32.00 | 32.00 | 30.76 | 30.86 | 9,517,421 | -0.92(-2.89%) |
Aug 24, 2021 | 30.70 | 32.10 | 30.43 | 31.78 | 14,753,073 | +1.23(+4.03%) |
Aug 23, 2021 | 31.80 | 31.82 | 30.18 | 30.55 | 14,467,129 | -0.74(-2.36%) |
Aug 20, 2021 | 31.80 | 32.13 | 30.71 | 31.29 | 17,175,718 | -0.44(-1.39%) |
Aug 19, 2021 | 32.29 | 32.78 | 31.61 | 31.73 | 8,625,147 | -0.64(-1.98%) |
Aug 18, 2021 | 33.00 | 33.64 | 32.37 | 32.37 | 13,764,152 | -1.26(-3.75%) |
Aug 17, 2021 | 33.03 | 33.95 | 32.22 | 33.63 | 8,512,075 | +0.41(+1.23%) |
Aug 16, 2021 | 33.79 | 33.85 | 32.46 | 33.22 | 15,174,830 | -0.65(-1.92%) |
Aug 13, 2021 | 34.65 | 36.49 | 33.01 | 33.87 | 42,029,624 | -0.26(-0.76%) |
Aug 12, 2021 | 34.25 | 35.05 | 33.89 | 34.13 | 21,308,824 | -3.07(-8.25%) |
Aug 11, 2021 | 36.30 | 37.55 | 36.16 | 37.20 | 8,515,276 | +0.50(+1.36%) |
Aug 10, 2021 | 39.73 | 39.84 | 36.34 | 36.70 | 7,944,488 | -2.79(-7.07%) |
Aug 09, 2021 | 38.40 | 39.86 | 38.32 | 39.49 | 3,378,440 | +0.69(+1.78%) |
Aug 06, 2021 | 39.70 | 40.38 | 38.71 | 38.80 | 3,807,375 | -1.26(-3.15%) |
Aug 05, 2021 | 38.72 | 40.11 | 38.46 | 40.06 | 3,620,172 | +0.69(+1.75%) |
Aug 04, 2021 | 37.94 | 40.11 | 37.88 | 39.37 | 5,068,719 | +1.34(+3.52%) |
Aug 03, 2021 | 36.50 | 38.03 | 36.23 | 38.03 | 4,851,359 | +1.29(+3.51%) |
Aug 02, 2021 | 36.52 | 37.91 | 36.02 | 36.74 | 4,998,303 | +0.42(+1.16%) |
Jul 30, 2021 | 37.25 | 37.34 | 35.75 | 36.32 | 4,890,478 | -1.25(-3.33%) |
Jul 29, 2021 | 38.02 | 38.59 | 36.90 | 37.57 | 3,684,214 | -0.82(-2.14%) |
Jul 28, 2021 | 38.27 | 38.95 | 37.69 | 38.39 | 3,118,497 | +0.85(+2.26%) |
Jul 27, 2021 | 36.66 | 38.03 | 36.62 | 37.54 | 3,850,127 | +0.35(+0.94%) |
Jul 26, 2021 | 38.30 | 38.42 | 36.76 | 37.19 | 6,038,470 | -1.42(-3.68%) |
Jul 23, 2021 | 39.47 | 39.55 | 37.65 | 38.61 | 3,718,387 | +0.05(+0.13%) |
Jul 22, 2021 | 39.67 | 39.68 | 38.43 | 38.56 | 3,273,566 | -1.09(-2.75%) |
Jul 21, 2021 | 39.47 | 40.18 | 39.23 | 39.65 | 3,143,746 | +0.82(+2.11%) |
Jul 20, 2021 | 40.00 | 40.30 | 38.55 | 38.83 | 3,920,943 | -1.07(-2.68%) |
Jul 19, 2021 | 39.49 | 40.03 | 38.75 | 39.90 | 3,341,808 | -0.29(-0.72%) |
Jul 16, 2021 | 41.40 | 42.04 | 39.95 | 40.19 | 7,221,431 | -2.06(-4.88%) |
Jul 15, 2021 | 43.56 | 44.47 | 41.82 | 42.25 | 5,789,892 | -1.81(-4.11%) |
Jul 14, 2021 | 44.33 | 45.53 | 43.84 | 44.06 | 3,965,480 | -0.48(-1.08%) |
Jul 13, 2021 | 42.51 | 46.00 | 42.44 | 44.54 | 6,923,856 | +1.46(+3.39%) |
Jul 12, 2021 | 42.20 | 43.63 | 41.65 | 43.08 | 3,164,180 | +0.95(+2.25%) |
Jul 09, 2021 | 40.90 | 42.88 | 40.02 | 42.13 | 3,731,944 | +2.13(+5.33%) |
Jul 08, 2021 | 39.00 | 40.47 | 38.95 | 40.00 | 2,496,791 | -0.03(-0.07%) |
Jul 07, 2021 | 40.50 | 40.51 | 39.10 | 40.03 | 3,230,190 | +0.08(+0.20%) |
Jul 06, 2021 | 40.61 | 41.33 | 39.85 | 39.95 | 3,184,061 | -0.51(-1.26%) |
Jul 02, 2021 | 41.19 | 41.42 | 40.10 | 40.46 | 2,931,569 | -1.06(-2.55%) |
Jul 01, 2021 | 42.13 | 42.13 | 40.74 | 41.52 | 2,686,388 | -0.30(-0.72%) |
Jun 30, 2021 | 41.70 | 44.48 | 41.23 | 41.82 | 6,291,705 | -0.34(-0.81%) |
Jun 29, 2021 | 38.54 | 44.19 | 38.45 | 42.16 | 10,528,306 | +3.91(+10.22%) |
Jun 28, 2021 | 37.68 | 38.29 | 37.25 | 38.25 | 4,885,212 | +0.85(+2.27%) |
Jun 25, 2021 | 38.50 | 38.64 | 37.33 | 37.40 | 4,240,339 | -0.77(-2.02%) |
Jun 24, 2021 | 39.99 | 40.50 | 38.04 | 38.17 | 4,145,236 | -1.47(-3.71%) |
Jun 23, 2021 | 40.04 | 40.04 | 39.15 | 39.64 | 5,326,811 | -0.38(-0.95%) |
Jun 22, 2021 | 39.27 | 40.60 | 38.90 | 40.02 | 5,641,206 | +0.58(+1.47%) |
Jun 21, 2021 | 39.00 | 39.50 | 37.88 | 39.44 | 2,835,246 | +0.03(+0.08%) |
Jun 18, 2021 | 39.04 | 40.18 | 38.91 | 39.41 | 3,553,677 | -0.32(-0.81%) |
Jun 17, 2021 | 38.34 | 39.80 | 38.32 | 39.73 | 4,136,640 | +1.06(+2.74%) |
Jun 16, 2021 | 38.81 | 39.08 | 38.30 | 38.67 | 2,964,028 | -0.15(-0.39%) |
Jun 15, 2021 | 38.65 | 38.88 | 37.95 | 38.82 | 3,199,704 | +0.31(+0.80%) |
Jun 14, 2021 | 38.80 | 39.44 | 38.36 | 38.51 | 2,217,866 | -0.09(-0.23%) |
Jun 11, 2021 | 38.06 | 39.31 | 38.06 | 38.60 | 3,465,345 | +0.54(+1.42%) |
Jun 10, 2021 | 37.71 | 38.43 | 37.60 | 38.06 | 2,971,018 | +0.28(+0.74%) |
Jun 09, 2021 | 38.10 | 38.50 | 37.74 | 37.78 | 2,078,186 | -0.41(-1.07%) |
Jun 08, 2021 | 38.62 | 39.42 | 37.94 | 38.19 | 3,294,536 | -0.39(-1.01%) |
Jun 07, 2021 | 38.93 | 39.00 | 38.18 | 38.58 | 2,553,998 | -0.31(-0.80%) |
Jun 04, 2021 | 39.52 | 39.95 | 38.83 | 38.89 | 2,867,903 | -0.63(-1.59%) |
Jun 03, 2021 | 40.35 | 40.56 | 39.27 | 39.52 | 2,208,139 | -1.32(-3.23%) |
Jun 02, 2021 | 41.00 | 41.67 | 40.56 | 40.84 | 2,917,454 | -0.47(-1.14%) |
Jun 01, 2021 | 41.20 | 42.12 | 41.20 | 41.31 | 2,483,205 | +0.52(+1.27%) |
May 28, 2021 | 41.00 | 41.50 | 40.75 | 40.79 | 2,304,703 | -0.21(-0.51%) |
May 27, 2021 | 41.65 | 41.68 | 40.62 | 41.00 | 3,976,080 | -0.80(-1.91%) |
May 26, 2021 | 40.20 | 41.90 | 38.89 | 41.80 | 5,012,377 | +1.66(+4.14%) |
May 25, 2021 | 41.08 | 41.10 | 38.29 | 40.14 | 4,783,602 | -0.36(-0.89%) |
May 24, 2021 | 39.16 | 40.90 | 38.35 | 40.50 | 6,519,473 | +2.49(+6.55%) |
May 21, 2021 | 39.35 | 39.35 | 37.82 | 38.01 | 2,756,951 | -0.73(-1.88%) |
May 20, 2021 | 37.15 | 38.97 | 36.68 | 38.74 | 5,927,027 | +1.68(+4.53%) |
May 19, 2021 | 35.40 | 37.32 | 35.19 | 37.06 | 6,752,498 | -0.19(-0.51%) |
May 18, 2021 | 36.46 | 37.38 | 35.50 | 37.25 | 6,070,595 | +2.07(+5.88%) |
May 17, 2021 | 35.47 | 35.83 | 32.81 | 35.18 | 10,342,100 | -1.25(-3.43%) |
May 14, 2021 | 32.96 | 36.60 | 31.37 | 36.43 | 11,063,328 | +4.39(+13.70%) |
May 13, 2021 | 35.98 | 36.00 | 30.65 | 32.04 | 14,659,224 | -3.29(-9.31%) |
May 12, 2021 | 36.51 | 37.27 | 34.97 | 35.33 | 7,075,892 | -0.92(-2.54%) |
May 11, 2021 | 36.46 | 37.69 | 36.15 | 36.25 | 5,413,389 | -0.82(-2.21%) |
May 10, 2021 | 38.93 | 39.00 | 36.88 | 37.07 | 4,973,895 | -1.86(-4.78%) |
May 07, 2021 | 40.09 | 40.30 | 38.71 | 38.93 | 3,080,372 | -1.30(-3.23%) |
May 06, 2021 | 41.26 | 41.35 | 39.33 | 40.23 | 3,984,156 | -1.03(-2.50%) |
May 05, 2021 | 41.76 | 42.39 | 40.84 | 41.26 | 3,249,981 | -0.23(-0.55%) |
May 04, 2021 | 41.78 | 41.96 | 40.15 | 41.49 | 3,664,821 | -0.57(-1.36%) |
May 03, 2021 | 42.50 | 43.04 | 41.83 | 42.06 | 2,606,366 | +0.16(+0.38%) |
Apr 30, 2021 | 42.56 | 42.74 | 41.85 | 41.90 | 3,498,600 | -0.66(-1.55%) |
Apr 29, 2021 | 43.55 | 43.80 | 42.49 | 42.56 | 3,217,189 | -1.15(-2.63%) |
Apr 28, 2021 | 45.90 | 45.91 | 43.58 | 43.71 | 2,906,767 | -1.83(-4.02%) |
Apr 27, 2021 | 45.83 | 46.22 | 45.01 | 45.54 | 1,872,806 | -0.13(-0.28%) |
Apr 26, 2021 | 46.00 | 46.00 | 44.32 | 45.67 | 1,947,026 | +0.11(+0.24%) |
Apr 23, 2021 | 42.90 | 45.69 | 42.90 | 45.56 | 4,599,100 | +2.75(+6.42%) |
Apr 22, 2021 | 42.50 | 45.22 | 41.78 | 42.81 | 7,265,531 | +0.83(+1.98%) |
Apr 21, 2021 | 42.05 | 42.36 | 41.63 | 41.98 | 4,002,382 | -0.64(-1.50%) |
Apr 20, 2021 | 45.40 | 45.79 | 42.01 | 42.62 | 8,411,135 | -3.10(-6.78%) |
Apr 19, 2021 | 46.00 | 46.40 | 45.35 | 45.72 | 3,328,747 | -0.18(-0.39%) |
Apr 16, 2021 | 45.80 | 46.12 | 45.47 | 45.90 | 2,955,500 | +0.10(+0.22%) |
Apr 15, 2021 | 46.14 | 46.30 | 45.23 | 45.80 | 3,122,180 | +0.09(+0.20%) |
Apr 14, 2021 | 47.00 | 47.49 | 45.25 | 45.71 | 3,640,348 | -1.39(-2.95%) |
Apr 13, 2021 | 45.45 | 47.65 | 45.11 | 47.10 | 3,569,239 | +1.88(+4.16%) |
Apr 12, 2021 | 45.85 | 46.02 | 44.40 | 45.22 | 3,670,654 | -0.63(-1.37%) |
Apr 09, 2021 | 45.36 | 46.50 | 44.92 | 45.85 | 3,974,800 | +0.27(+0.59%) |
Apr 08, 2021 | 45.50 | 46.11 | 44.06 | 45.58 | 4,568,399 | +0.25(+0.55%) |
Apr 07, 2021 | 46.74 | 46.80 | 44.95 | 45.33 | 3,605,888 | -1.24(-2.66%) |
Apr 06, 2021 | 45.70 | 46.95 | 45.50 | 46.57 | 2,436,701 | +0.63(+1.37%) |
Apr 05, 2021 | 47.20 | 48.09 | 45.31 | 45.94 | 4,602,325 | -1.37(-2.90%) |
Apr 01, 2021 | 49.81 | 50.50 | 46.60 | 47.31 | 4,928,700 | -2.04(-4.13%) |
Mar 31, 2021 | 48.83 | 50.38 | 47.80 | 49.35 | 8,031,497 | +0.60(+1.23%) |
Mar 30, 2021 | 45.92 | 48.75 | 45.92 | 48.75 | 4,869,953 | +2.74(+5.96%) |
Mar 29, 2021 | 44.20 | 47.43 | 43.82 | 46.01 | 5,338,943 | +2.48(+5.70%) |
Mar 26, 2021 | 44.04 | 45.35 | 42.52 | 43.53 | 4,306,700 | -0.17(-0.39%) |
Mar 25, 2021 | 43.18 | 44.20 | 41.41 | 43.70 | 7,530,865 | -0.09(-0.21%) |
Mar 24, 2021 | 46.00 | 46.60 | 43.30 | 43.79 | 8,095,344 | -2.21(-4.80%) |
Mar 23, 2021 | 44.67 | 47.14 | 44.65 | 46.00 | 8,651,651 | +1.14(+2.54%) |
Mar 22, 2021 | 45.29 | 46.03 | 44.29 | 44.86 | 4,978,711 | -0.03(-0.07%) |
Mar 19, 2021 | 43.92 | 46.06 | 42.80 | 44.89 | 14,452,400 | +1.00(+2.28%) |
Mar 18, 2021 | 43.55 | 45.45 | 42.70 | 43.89 | 15,398,895 | +0.60(+1.39%) |
Mar 17, 2021 | 46.00 | 46.90 | 43.19 | 43.29 | 15,229,930 | -3.84(-8.15%) |
Mar 16, 2021 | 50.59 | 50.77 | 46.70 | 47.13 | 14,534,685 | -3.32(-6.58%) |
Mar 15, 2021 | 50.13 | 51.85 | 49.02 | 50.45 | 17,443,430 | +1.98(+4.09%) |
Mar 12, 2021 | 52.54 | 52.76 | 46.25 | 48.47 | 30,520,900 | -0.78(-1.58%) |