Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.77 | 40.19 | 39.62 | 40.11 | 9,936,914 | +0.42(+1.07%) |
Aug 30, 2021 | 39.60 | 39.86 | 39.42 | 39.69 | 7,142,190 | +0.14(+0.34%) |
Aug 27, 2021 | 39.17 | 39.68 | 39.13 | 39.55 | 7,403,130 | +0.62(+1.60%) |
Aug 26, 2021 | 38.78 | 39.27 | 38.77 | 38.93 | 6,388,997 | +0.08(+0.21%) |
Aug 25, 2021 | 38.59 | 39.06 | 38.46 | 38.85 | 5,382,258 | +0.35(+0.91%) |
Aug 24, 2021 | 38.73 | 38.74 | 38.34 | 38.50 | 5,706,991 | -0.22(-0.56%) |
Aug 23, 2021 | 38.89 | 39.17 | 38.65 | 38.71 | 6,314,760 | +0.01(+0.02%) |
Aug 20, 2021 | 38.53 | 38.88 | 38.34 | 38.70 | 4,875,316 | +0.18(+0.48%) |
Aug 19, 2021 | 38.18 | 38.58 | 38.10 | 38.52 | 5,945,816 | +0.02(+0.04%) |
Aug 18, 2021 | 38.78 | 38.94 | 38.46 | 38.50 | 6,711,839 | -0.27(-0.70%) |
Aug 17, 2021 | 38.47 | 38.99 | 38.47 | 38.78 | 7,414,845 | +0.14(+0.35%) |
Aug 16, 2021 | 38.76 | 38.86 | 38.46 | 38.64 | 9,625,172 | -0.17(-0.43%) |
Aug 13, 2021 | 38.54 | 38.91 | 38.44 | 38.81 | 6,207,200 | +0.38(+1.00%) |
Aug 12, 2021 | 38.53 | 38.56 | 38.32 | 38.42 | 5,082,160 | -0.04(-0.10%) |
Aug 11, 2021 | 38.53 | 38.62 | 38.32 | 38.46 | 6,064,818 | +0.05(+0.12%) |
Aug 10, 2021 | 37.88 | 38.53 | 37.69 | 38.42 | 5,973,879 | +0.50(+1.33%) |
Aug 09, 2021 | 37.83 | 37.95 | 37.63 | 37.91 | 5,065,447 | +0.10(+0.27%) |
Aug 06, 2021 | 37.91 | 37.99 | 37.69 | 37.81 | 5,788,187 | -0.01(-0.02%) |
Aug 05, 2021 | 37.84 | 37.92 | 37.69 | 37.82 | 4,656,702 | +0.26(+0.70%) |
Aug 04, 2021 | 37.93 | 38.05 | 37.39 | 37.55 | 9,243,888 | -0.61(-1.59%) |
Aug 03, 2021 | 38.30 | 38.39 | 37.99 | 38.16 | 6,783,164 | +0.05(+0.13%) |
Aug 02, 2021 | 38.52 | 38.88 | 38.09 | 38.11 | 7,326,931 | -0.25(-0.65%) |
Jul 30, 2021 | 38.72 | 38.86 | 38.07 | 38.36 | 8,897,591 | -0.45(-1.15%) |
Jul 29, 2021 | 38.06 | 39.13 | 38.00 | 38.81 | 10,368,868 | +0.78(+2.06%) |
Jul 28, 2021 | 38.18 | 38.30 | 37.92 | 38.03 | 6,790,539 | -0.14(-0.36%) |
Jul 27, 2021 | 37.95 | 38.32 | 37.79 | 38.16 | 6,272,004 | +0.14(+0.38%) |
Jul 26, 2021 | 37.93 | 38.16 | 37.81 | 38.02 | 5,322,174 | +0.10(+0.25%) |
Jul 23, 2021 | 37.71 | 37.96 | 37.60 | 37.92 | 5,560,811 | +0.40(+1.06%) |
Jul 22, 2021 | 37.69 | 37.78 | 37.39 | 37.52 | 7,177,690 | -0.27(-0.72%) |
Jul 21, 2021 | 37.93 | 38.12 | 37.69 | 37.79 | 7,020,715 | +0.10(+0.25%) |
Jul 20, 2021 | 37.38 | 37.87 | 37.08 | 37.70 | 8,419,360 | +0.34(+0.90%) |
Jul 19, 2021 | 37.35 | 37.55 | 36.91 | 37.36 | 12,325,447 | -0.42(-1.10%) |
Jul 16, 2021 | 38.10 | 38.32 | 37.67 | 37.78 | 12,738,730 | -0.14(-0.38%) |
Jul 15, 2021 | 37.78 | 38.02 | 37.75 | 37.92 | 6,049,288 | -0.06(-0.15%) |
Jul 14, 2021 | 37.57 | 38.05 | 37.33 | 37.98 | 7,242,591 | +0.58(+1.54%) |
Jul 13, 2021 | 37.89 | 37.96 | 37.34 | 37.40 | 8,171,752 | -0.52(-1.37%) |
Jul 12, 2021 | 37.54 | 38.09 | 37.31 | 37.92 | 9,287,277 | +0.07(+0.19%) |
Jul 09, 2021 | 37.73 | 38.26 | 37.53 | 37.85 | 12,576,514 | +0.77(+2.09%) |
Jul 08, 2021 | 37.07 | 37.39 | 36.83 | 37.07 | 8,501,246 | -0.29(-0.77%) |
Jul 07, 2021 | 37.20 | 37.65 | 37.16 | 37.36 | 6,637,749 | +0.10(+0.26%) |
Jul 06, 2021 | 37.88 | 37.88 | 36.99 | 37.27 | 9,725,106 | -0.69(-1.81%) |
Jul 02, 2021 | 38.19 | 38.21 | 37.85 | 37.95 | 6,907,983 | -0.24(-0.63%) |
Jul 01, 2021 | 38.06 | 38.48 | 38.06 | 38.19 | 7,373,774 | +0.12(+0.31%) |
Jun 30, 2021 | 37.41 | 38.16 | 37.40 | 38.07 | 9,975,205 | +0.72(+1.92%) |
Jun 29, 2021 | 37.67 | 37.74 | 37.26 | 37.35 | 6,192,921 | -0.32(-0.85%) |
Jun 28, 2021 | 38.06 | 38.09 | 37.62 | 37.67 | 6,104,723 | -0.35(-0.92%) |
Jun 25, 2021 | 37.83 | 38.04 | 37.77 | 38.03 | 12,435,004 | +0.15(+0.40%) |
Jun 24, 2021 | 37.54 | 37.97 | 37.51 | 37.87 | 5,542,655 | +0.33(+0.87%) |
Jun 23, 2021 | 37.72 | 37.87 | 37.50 | 37.55 | 6,091,815 | -0.18(-0.47%) |
Jun 22, 2021 | 37.68 | 37.96 | 37.64 | 37.72 | 6,291,026 | -0.04(-0.11%) |
Jun 21, 2021 | 37.33 | 37.91 | 37.31 | 37.76 | 10,216,940 | +0.78(+2.12%) |
Jun 18, 2021 | 37.15 | 37.23 | 36.68 | 36.98 | 30,175,464 | -0.45(-1.19%) |
Jun 17, 2021 | 37.72 | 37.97 | 37.34 | 37.43 | 9,783,199 | -0.40(-1.06%) |
Jun 16, 2021 | 38.26 | 38.34 | 37.68 | 37.83 | 10,340,638 | -0.42(-1.11%) |
Jun 15, 2021 | 38.49 | 38.68 | 38.13 | 38.25 | 8,691,699 | -0.14(-0.37%) |
Jun 14, 2021 | 38.98 | 39.09 | 37.87 | 38.39 | 18,172,776 | -0.65(-1.68%) |
Jun 11, 2021 | 39.43 | 39.52 | 38.71 | 39.05 | 18,418,990 | -0.30(-0.76%) |
Jun 10, 2021 | 39.42 | 39.65 | 39.31 | 39.35 | 7,683,572 | +0.19(+0.48%) |
Jun 09, 2021 | 39.22 | 39.52 | 39.07 | 39.16 | 8,150,478 | +0.02(+0.04%) |
Jun 08, 2021 | 39.67 | 39.67 | 39.03 | 39.14 | 9,054,150 | -0.48(-1.21%) |
Jun 07, 2021 | 39.24 | 39.64 | 39.24 | 39.62 | 8,136,474 | +0.56(+1.45%) |
Jun 04, 2021 | 39.20 | 39.30 | 38.90 | 39.05 | 8,278,640 | -0.01(-0.02%) |
Jun 03, 2021 | 38.81 | 39.16 | 38.68 | 39.06 | 5,929,662 | +0.21(+0.55%) |
Jun 02, 2021 | 38.84 | 39.03 | 38.65 | 38.85 | 7,075,518 | +0.12(+0.30%) |