Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.96 | 38.15 | 37.88 | 38.08 | 32,294,664 | +0.69(+1.84%) |
Aug 30, 2021 | 37.19 | 37.47 | 36.94 | 37.39 | 16,931,708 | +0.06(+0.15%) |
Aug 27, 2021 | 37.31 | 37.44 | 37.15 | 37.33 | 17,968,904 | +0.30(+0.80%) |
Aug 26, 2021 | 37.21 | 37.33 | 37.03 | 37.04 | 31,240,016 | -0.60(-1.58%) |
Aug 25, 2021 | 37.67 | 37.71 | 37.46 | 37.63 | 21,698,310 | -0.32(-0.83%) |
Aug 24, 2021 | 37.45 | 37.98 | 37.45 | 37.95 | 41,818,188 | +1.28(+3.50%) |
Aug 23, 2021 | 36.31 | 36.68 | 36.19 | 36.67 | 32,430,852 | +0.70(+1.94%) |
Aug 20, 2021 | 35.77 | 36.27 | 35.75 | 35.97 | 37,298,496 | -0.34(-0.95%) |
Aug 19, 2021 | 36.30 | 36.53 | 36.21 | 36.31 | 35,461,984 | -0.74(-2.01%) |
Aug 18, 2021 | 37.20 | 37.38 | 37.02 | 37.06 | 35,404,876 | +0.30(+0.81%) |
Aug 17, 2021 | 36.76 | 37.12 | 36.69 | 36.76 | 41,355,508 | -1.06(-2.80%) |
Aug 16, 2021 | 37.88 | 37.89 | 37.60 | 37.82 | 22,479,480 | -0.64(-1.67%) |
Aug 13, 2021 | 38.44 | 38.50 | 38.23 | 38.46 | 14,905,809 | +0.02(+0.05%) |
Aug 12, 2021 | 38.60 | 38.61 | 38.36 | 38.44 | 20,962,544 | -0.60(-1.52%) |
Aug 11, 2021 | 39.24 | 39.24 | 38.80 | 39.04 | 18,260,302 | +0.33(+0.84%) |
Aug 10, 2021 | 38.92 | 38.93 | 38.60 | 38.71 | 20,955,746 | +0.42(+1.09%) |
Aug 09, 2021 | 38.05 | 38.37 | 38.01 | 38.29 | 23,579,714 | +0.70(+1.86%) |
Aug 06, 2021 | 37.95 | 38.00 | 37.50 | 37.60 | 18,975,514 | -0.45(-1.17%) |
Aug 05, 2021 | 38.05 | 38.19 | 37.93 | 38.04 | 15,849,086 | -0.43(-1.11%) |
Aug 04, 2021 | 38.33 | 38.64 | 38.30 | 38.47 | 26,985,484 | +0.51(+1.35%) |
Aug 03, 2021 | 37.91 | 37.97 | 37.72 | 37.96 | 18,690,700 | -0.29(-0.75%) |
Aug 02, 2021 | 38.13 | 38.40 | 38.05 | 38.25 | 19,640,416 | +0.54(+1.43%) |
Jul 30, 2021 | 37.44 | 37.87 | 37.41 | 37.71 | 25,385,354 | -0.37(-0.98%) |
Jul 29, 2021 | 38.45 | 38.45 | 37.87 | 38.08 | 34,394,288 | -0.54(-1.40%) |
Jul 28, 2021 | 37.51 | 38.71 | 37.49 | 38.62 | 72,998,496 | +2.20(+6.03%) |
Jul 27, 2021 | 36.01 | 36.52 | 35.57 | 36.42 | 77,099,840 | -1.24(-3.28%) |
Jul 26, 2021 | 38.13 | 38.32 | 37.59 | 37.66 | 58,778,192 | -2.13(-5.35%) |
Jul 23, 2021 | 40.04 | 40.06 | 39.59 | 39.79 | 25,494,040 | -1.04(-2.55%) |
Jul 22, 2021 | 40.83 | 40.91 | 40.68 | 40.83 | 11,158,493 | +0.17(+0.41%) |
Jul 21, 2021 | 40.25 | 40.70 | 40.19 | 40.66 | 12,809,322 | +0.12(+0.30%) |
Jul 20, 2021 | 40.32 | 40.66 | 40.20 | 40.54 | 17,182,522 | -0.20(-0.50%) |
Jul 19, 2021 | 40.77 | 40.80 | 40.47 | 40.75 | 20,899,990 | -0.55(-1.33%) |
Jul 16, 2021 | 41.72 | 41.75 | 41.27 | 41.30 | 14,903,659 | -0.32(-0.76%) |
Jul 15, 2021 | 41.56 | 41.73 | 41.44 | 41.61 | 14,967,464 | +0.40(+0.97%) |
Jul 14, 2021 | 41.55 | 41.57 | 41.21 | 41.21 | 14,433,884 | -0.18(-0.43%) |
Jul 13, 2021 | 41.21 | 41.60 | 41.20 | 41.39 | 19,343,114 | +0.47(+1.14%) |
Jul 12, 2021 | 40.88 | 40.98 | 40.78 | 40.92 | 12,402,882 | -0.14(-0.34%) |
Jul 09, 2021 | 40.71 | 41.16 | 40.57 | 41.06 | 22,462,024 | +1.14(+2.87%) |
Jul 08, 2021 | 39.86 | 40.07 | 39.73 | 39.92 | 37,800,328 | -1.28(-3.12%) |
Jul 07, 2021 | 41.50 | 41.56 | 41.07 | 41.20 | 19,219,430 | +0.07(+0.18%) |
Jul 06, 2021 | 41.44 | 41.48 | 41.06 | 41.13 | 29,205,828 | -1.18(-2.79%) |
Jul 02, 2021 | 42.25 | 42.38 | 42.17 | 42.31 | 17,499,784 | -0.56(-1.30%) |
Jul 01, 2021 | 43.14 | 43.20 | 42.61 | 42.87 | 18,979,262 | -0.22(-0.52%) |
Jun 30, 2021 | 43.03 | 43.19 | 42.97 | 43.09 | 14,803,941 | -0.50(-1.15%) |
Jun 29, 2021 | 43.35 | 43.62 | 43.23 | 43.59 | 17,408,564 | -0.33(-0.74%) |
Jun 28, 2021 | 43.84 | 43.99 | 43.80 | 43.92 | 10,428,217 | +0.10(+0.23%) |
Jun 25, 2021 | 43.66 | 43.83 | 43.53 | 43.82 | 22,963,212 | +0.82(+1.90%) |
Jun 24, 2021 | 42.79 | 43.00 | 42.75 | 43.00 | 12,378,171 | +0.45(+1.05%) |
Jun 23, 2021 | 42.55 | 42.81 | 42.52 | 42.55 | 14,042,993 | +0.53(+1.26%) |
Jun 22, 2021 | 41.91 | 42.10 | 41.89 | 42.02 | 13,381,048 | -0.34(-0.81%) |
Jun 21, 2021 | 42.21 | 42.38 | 41.99 | 42.37 | 13,096,101 | -0.01(-0.02%) |
Jun 18, 2021 | 42.46 | 42.55 | 42.28 | 42.38 | 18,215,898 | +0.05(+0.11%) |
Jun 17, 2021 | 42.06 | 42.39 | 41.99 | 42.33 | 22,691,690 | +0.59(+1.40%) |
Jun 16, 2021 | 42.10 | 42.19 | 41.59 | 41.74 | 26,538,732 | -0.65(-1.54%) |
Jun 15, 2021 | 42.60 | 42.64 | 42.34 | 42.39 | 18,567,626 | -0.59(-1.36%) |
Jun 14, 2021 | 42.86 | 43.05 | 42.75 | 42.98 | 15,909,508 | +0.13(+0.30%) |
Jun 11, 2021 | 42.94 | 42.99 | 42.74 | 42.85 | 11,027,669 | -0.10(-0.24%) |
Jun 10, 2021 | 42.82 | 43.00 | 42.72 | 42.95 | 14,053,837 | +0.23(+0.55%) |
Jun 09, 2021 | 42.76 | 42.93 | 42.65 | 42.72 | 13,665,789 | +0.00(+0.00%) |
Jun 08, 2021 | 42.84 | 42.91 | 42.59 | 42.72 | 12,129,075 | -0.20(-0.48%) |
Jun 07, 2021 | 42.96 | 42.97 | 42.70 | 42.92 | 12,883,585 | -0.46(-1.07%) |
Jun 04, 2021 | 43.30 | 43.41 | 43.26 | 43.39 | 10,738,149 | +0.45(+1.04%) |
Jun 03, 2021 | 43.15 | 43.19 | 42.90 | 42.94 | 22,339,058 | -0.87(-1.99%) |
Jun 02, 2021 | 43.91 | 43.91 | 43.68 | 43.81 | 14,943,256 | -0.18(-0.40%) |