Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.21 | 39.59 | 38.87 | 39.18 | 1,062,327 | +0.23(+0.59%) |
Aug 30, 2021 | 41.03 | 41.11 | 38.94 | 38.95 | 1,381,592 | -1.89(-4.62%) |
Aug 27, 2021 | 39.79 | 41.44 | 39.67 | 40.84 | 1,515,906 | +1.08(+2.71%) |
Aug 26, 2021 | 40.90 | 40.90 | 39.59 | 39.76 | 881,849 | -1.16(-2.83%) |
Aug 25, 2021 | 40.86 | 41.31 | 40.15 | 40.92 | 865,016 | +0.14(+0.34%) |
Aug 24, 2021 | 40.02 | 41.25 | 40.02 | 40.78 | 1,004,230 | +1.19(+3.00%) |
Aug 23, 2021 | 39.09 | 39.86 | 38.93 | 39.59 | 1,227,789 | +1.16(+3.01%) |
Aug 20, 2021 | 37.95 | 38.47 | 37.78 | 38.44 | 1,144,937 | +0.33(+0.86%) |
Aug 19, 2021 | 39.61 | 40.37 | 37.81 | 38.11 | 2,535,836 | -2.12(-5.26%) |
Aug 18, 2021 | 39.84 | 41.09 | 39.40 | 40.22 | 1,398,663 | +0.13(+0.32%) |
Aug 17, 2021 | 40.44 | 41.17 | 39.83 | 40.09 | 1,034,255 | -1.12(-2.71%) |
Aug 16, 2021 | 41.41 | 41.52 | 40.48 | 41.21 | 1,196,932 | -0.67(-1.60%) |
Aug 13, 2021 | 43.03 | 43.26 | 41.70 | 41.88 | 1,226,465 | -1.26(-2.92%) |
Aug 12, 2021 | 43.79 | 44.08 | 42.87 | 43.14 | 1,000,885 | -0.65(-1.48%) |
Aug 11, 2021 | 42.43 | 43.85 | 41.76 | 43.79 | 1,499,973 | +1.41(+3.32%) |
Aug 10, 2021 | 41.44 | 42.49 | 41.03 | 42.38 | 1,179,005 | +0.94(+2.27%) |
Aug 09, 2021 | 41.37 | 41.88 | 40.58 | 41.44 | 1,257,878 | -0.83(-1.96%) |
Aug 06, 2021 | 42.37 | 42.92 | 41.72 | 42.27 | 1,622,742 | +1.25(+3.04%) |
Aug 05, 2021 | 40.29 | 41.69 | 39.66 | 41.02 | 2,415,106 | +0.58(+1.43%) |
Aug 04, 2021 | 41.23 | 43.18 | 39.78 | 40.44 | 4,450,747 | -2.74(-6.34%) |
Aug 03, 2021 | 42.59 | 43.20 | 41.50 | 43.18 | 1,527,877 | +0.15(+0.35%) |
Aug 02, 2021 | 43.44 | 44.77 | 42.96 | 43.03 | 1,260,103 | -0.12(-0.28%) |
Jul 30, 2021 | 43.63 | 44.39 | 42.93 | 43.15 | 1,243,824 | -1.25(-2.81%) |
Jul 29, 2021 | 44.72 | 45.28 | 44.18 | 44.40 | 1,220,517 | -0.06(-0.13%) |
Jul 28, 2021 | 45.53 | 45.93 | 43.84 | 44.46 | 1,469,799 | +0.94(+2.16%) |
Jul 27, 2021 | 43.19 | 43.74 | 42.90 | 43.52 | 1,158,376 | -0.08(-0.18%) |
Jul 26, 2021 | 42.79 | 43.63 | 42.35 | 43.60 | 851,237 | +0.83(+1.94%) |
Jul 23, 2021 | 43.54 | 43.83 | 42.45 | 42.77 | 683,603 | -0.12(-0.28%) |
Jul 22, 2021 | 42.98 | 43.50 | 42.44 | 42.89 | 954,834 | -0.61(-1.40%) |
Jul 21, 2021 | 42.60 | 44.25 | 42.34 | 43.50 | 1,917,166 | +1.68(+4.01%) |
Jul 20, 2021 | 39.36 | 42.14 | 39.32 | 41.82 | 3,851,744 | +2.86(+7.33%) |
Jul 19, 2021 | 39.94 | 40.06 | 38.31 | 38.96 | 3,830,206 | -2.45(-5.91%) |
Jul 16, 2021 | 43.10 | 43.36 | 41.18 | 41.41 | 2,227,760 | -1.04(-2.45%) |
Jul 15, 2021 | 42.73 | 43.93 | 42.06 | 42.45 | 1,492,596 | -0.58(-1.35%) |
Jul 14, 2021 | 44.53 | 45.23 | 42.88 | 43.03 | 1,335,780 | -1.22(-2.75%) |
Jul 13, 2021 | 45.04 | 45.47 | 44.19 | 44.25 | 1,620,201 | -1.89(-4.09%) |
Jul 12, 2021 | 46.93 | 46.95 | 46.03 | 46.13 | 1,186,884 | -1.43(-3.00%) |
Jul 09, 2021 | 46.44 | 47.71 | 46.14 | 47.56 | 1,247,706 | +1.36(+2.94%) |
Jul 08, 2021 | 43.70 | 46.95 | 43.66 | 46.20 | 2,726,437 | +1.24(+2.75%) |
Jul 07, 2021 | 45.92 | 46.57 | 44.62 | 44.97 | 1,229,957 | -1.27(-2.74%) |
Jul 06, 2021 | 46.93 | 47.02 | 45.57 | 46.23 | 1,080,021 | -0.73(-1.55%) |
Jul 02, 2021 | 47.44 | 47.78 | 46.28 | 46.96 | 1,146,366 | -0.62(-1.30%) |
Jul 01, 2021 | 47.37 | 47.97 | 47.11 | 47.58 | 1,170,259 | +0.46(+0.97%) |
Jun 30, 2021 | 46.65 | 47.48 | 46.24 | 47.12 | 2,156,423 | +0.79(+1.70%) |
Jun 29, 2021 | 47.78 | 48.11 | 46.15 | 46.33 | 2,250,339 | -1.01(-2.13%) |
Jun 28, 2021 | 49.28 | 49.42 | 46.40 | 47.34 | 3,501,998 | -2.39(-4.80%) |
Jun 25, 2021 | 50.26 | 50.38 | 49.18 | 49.73 | 2,121,566 | -0.61(-1.21%) |
Jun 24, 2021 | 49.30 | 50.37 | 48.76 | 50.34 | 1,498,110 | +1.38(+2.81%) |
Jun 23, 2021 | 49.13 | 49.54 | 48.76 | 48.96 | 1,384,958 | -0.07(-0.14%) |
Jun 22, 2021 | 50.43 | 50.43 | 48.90 | 49.03 | 1,359,287 | -1.15(-2.29%) |
Jun 21, 2021 | 48.66 | 50.19 | 48.36 | 50.18 | 1,628,431 | +1.66(+3.42%) |
Jun 18, 2021 | 48.26 | 49.17 | 47.90 | 48.52 | 1,819,475 | -0.59(-1.20%) |
Jun 17, 2021 | 50.48 | 50.66 | 48.21 | 49.11 | 1,506,600 | -1.62(-3.19%) |
Jun 16, 2021 | 50.68 | 51.23 | 49.95 | 50.73 | 1,534,813 | -0.11(-0.22%) |
Jun 15, 2021 | 50.23 | 51.08 | 50.13 | 50.84 | 1,465,415 | +0.61(+1.21%) |
Jun 14, 2021 | 50.63 | 50.87 | 49.51 | 50.23 | 1,764,279 | -0.53(-1.04%) |
Jun 11, 2021 | 51.02 | 51.15 | 50.05 | 50.76 | 1,702,748 | +0.33(+0.65%) |
Jun 10, 2021 | 52.18 | 52.41 | 50.05 | 50.43 | 2,214,685 | -0.81(-1.58%) |
Jun 09, 2021 | 52.77 | 52.85 | 51.20 | 51.24 | 1,681,153 | -1.68(-3.17%) |
Jun 08, 2021 | 51.93 | 53.09 | 51.47 | 52.91 | 2,563,220 | +1.18(+2.28%) |
Jun 07, 2021 | 50.53 | 51.77 | 50.53 | 51.74 | 1,252,585 | +1.31(+2.59%) |
Jun 04, 2021 | 50.73 | 51.16 | 50.24 | 50.43 | 893,110 | +0.02(+0.04%) |
Jun 03, 2021 | 50.71 | 51.38 | 50.07 | 50.41 | 1,056,189 | -0.98(-1.90%) |
Jun 02, 2021 | 51.05 | 51.89 | 50.57 | 51.39 | 2,356,531 | +0.72(+1.42%) |