Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.00 | 33.52 | 32.94 | 33.45 | 7,163,794 | +0.38(+1.16%) |
Aug 30, 2021 | 32.82 | 33.10 | 32.82 | 33.06 | 2,796,362 | +0.12(+0.37%) |
Aug 27, 2021 | 32.92 | 33.03 | 32.71 | 32.94 | 4,153,384 | +0.15(+0.46%) |
Aug 26, 2021 | 32.72 | 32.90 | 32.66 | 32.79 | 3,397,343 | +0.05(+0.14%) |
Aug 25, 2021 | 32.67 | 32.85 | 32.45 | 32.74 | 4,769,568 | -0.05(-0.14%) |
Aug 24, 2021 | 32.79 | 32.90 | 32.59 | 32.79 | 2,615,636 | -0.06(-0.17%) |
Aug 23, 2021 | 32.63 | 32.96 | 32.61 | 32.85 | 3,405,479 | +0.20(+0.60%) |
Aug 20, 2021 | 32.71 | 32.88 | 32.62 | 32.65 | 2,689,405 | -0.07(-0.20%) |
Aug 19, 2021 | 32.20 | 32.77 | 32.18 | 32.71 | 4,136,030 | +0.48(+1.48%) |
Aug 18, 2021 | 32.41 | 32.65 | 32.15 | 32.24 | 4,440,224 | -0.25(-0.78%) |
Aug 17, 2021 | 32.96 | 32.96 | 32.40 | 32.49 | 4,278,641 | -0.45(-1.37%) |
Aug 16, 2021 | 32.33 | 32.98 | 32.27 | 32.94 | 4,723,702 | +0.64(+1.97%) |
Aug 13, 2021 | 32.26 | 32.44 | 32.17 | 32.30 | 3,125,866 | +0.06(+0.17%) |
Aug 12, 2021 | 32.50 | 32.56 | 32.25 | 32.25 | 2,766,026 | -0.25(-0.78%) |
Aug 11, 2021 | 32.43 | 32.56 | 32.27 | 32.50 | 3,880,612 | +0.27(+0.84%) |
Aug 10, 2021 | 32.19 | 32.37 | 32.13 | 32.23 | 5,648,439 | +0.00(+0.00%) |
Aug 09, 2021 | 32.15 | 32.29 | 32.04 | 32.23 | 7,595,835 | +0.08(+0.26%) |
Aug 06, 2021 | 32.25 | 32.40 | 32.07 | 32.14 | 5,633,972 | -0.17(-0.52%) |
Aug 05, 2021 | 32.33 | 32.48 | 32.14 | 32.31 | 4,767,420 | +0.08(+0.26%) |
Aug 04, 2021 | 32.68 | 32.72 | 32.08 | 32.23 | 5,271,316 | -0.42(-1.29%) |
Aug 03, 2021 | 32.38 | 32.68 | 32.18 | 32.65 | 6,052,900 | +0.40(+1.25%) |
Aug 02, 2021 | 32.16 | 32.38 | 31.84 | 32.25 | 10,819,350 | -0.77(-2.33%) |
Jul 30, 2021 | 32.82 | 33.19 | 32.79 | 33.01 | 4,655,672 | +0.24(+0.74%) |
Jul 29, 2021 | 33.11 | 33.27 | 32.68 | 32.77 | 4,748,415 | -0.36(-1.08%) |
Jul 28, 2021 | 33.13 | 33.31 | 32.98 | 33.13 | 4,386,676 | -0.17(-0.51%) |
Jul 27, 2021 | 33.79 | 33.96 | 33.21 | 33.30 | 6,366,439 | -0.51(-1.50%) |
Jul 26, 2021 | 33.78 | 33.99 | 33.70 | 33.80 | 3,776,362 | -0.02(-0.06%) |
Jul 23, 2021 | 33.57 | 33.94 | 33.42 | 33.82 | 3,205,650 | +0.32(+0.95%) |
Jul 22, 2021 | 33.25 | 33.53 | 33.05 | 33.50 | 3,858,512 | +0.22(+0.65%) |
Jul 21, 2021 | 33.66 | 33.76 | 33.27 | 33.29 | 3,234,589 | -0.37(-1.09%) |
Jul 20, 2021 | 33.46 | 33.91 | 33.30 | 33.65 | 5,687,254 | +0.29(+0.87%) |
Jul 19, 2021 | 33.72 | 33.87 | 33.14 | 33.36 | 5,099,427 | -0.28(-0.84%) |
Jul 16, 2021 | 33.71 | 33.90 | 33.47 | 33.64 | 6,933,705 | -0.12(-0.36%) |
Jul 15, 2021 | 33.36 | 33.77 | 33.23 | 33.76 | 9,823,531 | +0.48(+1.44%) |
Jul 14, 2021 | 32.91 | 33.38 | 32.77 | 33.29 | 5,183,206 | +0.45(+1.37%) |
Jul 13, 2021 | 32.86 | 33.30 | 32.78 | 32.84 | 5,464,144 | +0.04(+0.11%) |
Jul 12, 2021 | 32.75 | 32.87 | 32.59 | 32.80 | 6,380,974 | -0.02(-0.06%) |
Jul 09, 2021 | 32.67 | 32.83 | 32.61 | 32.82 | 4,685,884 | +0.22(+0.66%) |
Jul 08, 2021 | 32.69 | 32.87 | 32.47 | 32.60 | 6,108,999 | -0.22(-0.66%) |
Jul 07, 2021 | 32.80 | 33.01 | 32.72 | 32.82 | 4,124,848 | +0.07(+0.20%) |
Jul 06, 2021 | 32.86 | 32.95 | 32.51 | 32.75 | 5,402,012 | -0.23(-0.71%) |
Jul 02, 2021 | 33.16 | 33.39 | 32.90 | 32.99 | 4,828,012 | -0.04(-0.11%) |
Jul 01, 2021 | 32.99 | 33.25 | 32.88 | 33.02 | 5,397,455 | -0.02(-0.06%) |
Jun 30, 2021 | 32.95 | 33.13 | 32.81 | 33.04 | 4,346,752 | +0.18(+0.53%) |
Jun 29, 2021 | 32.91 | 32.96 | 32.62 | 32.87 | 5,486,973 | +0.34(+1.03%) |
Jun 28, 2021 | 32.63 | 32.65 | 32.38 | 32.53 | 6,083,484 | +0.02(+0.06%) |
Jun 25, 2021 | 32.21 | 32.59 | 32.11 | 32.51 | 4,129,226 | +0.25(+0.78%) |
Jun 24, 2021 | 32.19 | 32.32 | 32.08 | 32.26 | 4,505,767 | +0.09(+0.29%) |
Jun 23, 2021 | 32.34 | 32.46 | 32.12 | 32.17 | 4,212,497 | -0.26(-0.81%) |
Jun 22, 2021 | 32.05 | 32.44 | 31.96 | 32.43 | 7,645,935 | +0.45(+1.40%) |
Jun 21, 2021 | 32.19 | 32.48 | 31.90 | 31.98 | 6,081,730 | -0.21(-0.67%) |
Jun 18, 2021 | 32.08 | 32.34 | 31.83 | 32.20 | 17,974,086 | +0.03(+0.09%) |
Jun 17, 2021 | 31.86 | 32.34 | 31.67 | 32.17 | 6,900,554 | +0.23(+0.73%) |
Jun 16, 2021 | 32.42 | 32.42 | 31.93 | 31.93 | 6,812,888 | -0.41(-1.27%) |
Jun 15, 2021 | 32.61 | 32.63 | 32.10 | 32.34 | 8,387,689 | -0.16(-0.49%) |
Jun 14, 2021 | 32.78 | 32.80 | 32.21 | 32.50 | 6,875,649 | -0.35(-1.08%) |
Jun 11, 2021 | 32.66 | 32.86 | 32.45 | 32.86 | 10,823,909 | +0.27(+0.83%) |
Jun 10, 2021 | 32.62 | 32.96 | 32.55 | 32.59 | 11,315,817 | -0.04(-0.11%) |
Jun 09, 2021 | 32.86 | 32.96 | 32.59 | 32.62 | 5,560,098 | -0.25(-0.77%) |
Jun 08, 2021 | 33.03 | 33.17 | 32.32 | 32.88 | 19,868,944 | -1.48(-4.32%) |
Jun 07, 2021 | 34.43 | 34.46 | 34.21 | 34.36 | 2,171,161 | -0.07(-0.19%) |
Jun 04, 2021 | 34.54 | 34.56 | 34.30 | 34.42 | 3,727,609 | -0.01(-0.03%) |
Jun 03, 2021 | 34.29 | 34.49 | 34.07 | 34.43 | 3,919,678 | -0.12(-0.35%) |
Jun 02, 2021 | 34.41 | 34.59 | 34.21 | 34.56 | 3,198,278 | +0.15(+0.43%) |