Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.34 | 42.89 | 42.28 | 42.38 | 5,470,135 | +0.14(+0.32%) |
Jul 29, 2021 | 42.48 | 42.71 | 42.20 | 42.25 | 8,381,720 | -0.13(-0.30%) |
Jul 28, 2021 | 42.66 | 42.67 | 42.24 | 42.37 | 7,066,279 | -0.26(-0.60%) |
Jul 27, 2021 | 42.27 | 42.67 | 42.12 | 42.63 | 4,308,724 | +0.34(+0.80%) |
Jul 26, 2021 | 42.19 | 42.31 | 41.93 | 42.29 | 4,048,662 | +0.00(+0.00%) |
Jul 23, 2021 | 42.04 | 42.33 | 41.93 | 42.29 | 5,467,331 | +0.38(+0.92%) |
Jul 22, 2021 | 42.06 | 42.06 | 41.69 | 41.91 | 4,516,963 | -0.30(-0.71%) |
Jul 21, 2021 | 42.41 | 42.46 | 42.14 | 42.21 | 4,684,242 | -0.13(-0.30%) |
Jul 20, 2021 | 41.80 | 42.47 | 41.73 | 42.34 | 5,456,519 | +0.75(+1.80%) |
Jul 19, 2021 | 41.86 | 41.96 | 41.24 | 41.59 | 8,891,218 | -0.66(-1.56%) |
Jul 16, 2021 | 42.34 | 42.53 | 42.20 | 42.25 | 4,494,592 | +0.05(+0.11%) |
Jul 15, 2021 | 42.10 | 42.26 | 42.05 | 42.20 | 4,528,916 | +0.06(+0.15%) |
Jul 14, 2021 | 41.81 | 42.26 | 41.68 | 42.14 | 4,314,823 | +0.37(+0.88%) |
Jul 13, 2021 | 42.17 | 42.25 | 41.63 | 41.77 | 5,214,945 | -0.55(-1.30%) |
Jul 12, 2021 | 41.93 | 42.36 | 41.90 | 42.32 | 3,727,995 | +0.37(+0.87%) |
Jul 09, 2021 | 41.61 | 41.98 | 41.44 | 41.95 | 4,476,270 | +0.55(+1.32%) |
Jul 08, 2021 | 41.19 | 41.51 | 41.09 | 41.40 | 5,748,319 | -0.04(-0.09%) |
Jul 07, 2021 | 41.20 | 41.60 | 40.99 | 41.44 | 5,071,077 | +0.21(+0.51%) |
Jul 06, 2021 | 40.85 | 41.27 | 40.58 | 41.23 | 5,474,218 | +0.37(+0.89%) |
Jul 02, 2021 | 40.81 | 41.01 | 40.66 | 40.87 | 4,369,663 | +0.19(+0.47%) |
Jul 01, 2021 | 40.50 | 40.98 | 40.36 | 40.67 | 6,929,228 | +0.16(+0.41%) |
Jun 30, 2021 | 40.81 | 41.05 | 40.46 | 40.51 | 6,661,930 | -0.32(-0.78%) |
Jun 29, 2021 | 40.81 | 41.10 | 40.76 | 40.83 | 3,120,398 | -0.03(-0.07%) |
Jun 28, 2021 | 40.92 | 40.92 | 40.53 | 40.86 | 3,568,279 | +0.02(+0.04%) |
Jun 25, 2021 | 40.63 | 40.85 | 40.48 | 40.84 | 3,587,764 | +0.29(+0.72%) |
Jun 24, 2021 | 40.88 | 40.88 | 40.37 | 40.55 | 3,576,284 | -0.19(-0.47%) |
Jun 23, 2021 | 40.85 | 40.98 | 40.69 | 40.74 | 5,525,714 | -0.13(-0.31%) |
Jun 22, 2021 | 41.07 | 41.08 | 40.86 | 40.87 | 2,657,647 | -0.18(-0.45%) |
Jun 21, 2021 | 40.43 | 41.15 | 40.27 | 41.05 | 5,272,739 | +0.80(+1.99%) |
Jun 18, 2021 | 40.67 | 40.90 | 40.25 | 40.25 | 9,950,849 | -0.64(-1.58%) |
Jun 17, 2021 | 40.65 | 40.91 | 40.56 | 40.89 | 5,020,864 | +0.15(+0.38%) |
Jun 16, 2021 | 41.20 | 41.32 | 40.70 | 40.74 | 6,709,652 | -0.37(-0.91%) |
Jun 15, 2021 | 41.49 | 41.49 | 41.07 | 41.11 | 3,247,304 | -0.38(-0.92%) |
Jun 14, 2021 | 41.27 | 41.51 | 41.20 | 41.49 | 3,024,313 | +0.24(+0.57%) |
Jun 11, 2021 | 41.56 | 41.56 | 41.10 | 41.26 | 4,932,258 | -0.26(-0.63%) |
Jun 10, 2021 | 41.12 | 41.59 | 41.02 | 41.52 | 4,205,742 | +0.42(+1.02%) |
Jun 09, 2021 | 41.20 | 41.28 | 41.07 | 41.10 | 2,645,169 | +0.05(+0.11%) |
Jun 08, 2021 | 40.92 | 41.19 | 40.86 | 41.06 | 6,142,911 | +0.22(+0.53%) |
Jun 07, 2021 | 40.51 | 40.99 | 40.51 | 40.84 | 6,233,704 | +0.38(+0.94%) |
Jun 04, 2021 | 40.56 | 40.61 | 40.26 | 40.46 | 3,371,777 | +0.04(+0.09%) |
Jun 03, 2021 | 40.35 | 40.46 | 40.16 | 40.42 | 3,796,902 | -0.08(-0.20%) |
Jun 02, 2021 | 40.05 | 40.51 | 39.93 | 40.50 | 5,065,426 | +0.55(+1.39%) |
Jun 01, 2021 | 39.48 | 39.95 | 39.30 | 39.95 | 6,071,241 | +0.67(+1.71%) |
May 28, 2021 | 39.25 | 39.41 | 39.18 | 39.28 | 3,892,576 | +0.26(+0.67%) |
May 27, 2021 | 39.19 | 39.20 | 38.95 | 39.01 | 4,722,884 | -0.05(-0.12%) |
May 26, 2021 | 39.04 | 39.31 | 38.94 | 39.06 | 5,218,721 | +0.09(+0.23%) |
May 25, 2021 | 38.95 | 39.11 | 38.69 | 38.97 | 4,773,290 | +0.11(+0.28%) |
May 24, 2021 | 38.66 | 39.04 | 38.60 | 38.86 | 10,874,242 | +0.42(+1.09%) |
May 21, 2021 | 38.60 | 38.65 | 38.38 | 38.44 | 5,028,645 | -0.06(-0.17%) |
May 20, 2021 | 37.97 | 38.65 | 37.90 | 38.51 | 5,794,303 | +0.47(+1.24%) |
May 19, 2021 | 37.89 | 38.03 | 37.52 | 38.03 | 8,261,617 | -0.15(-0.38%) |
May 18, 2021 | 38.09 | 38.40 | 37.84 | 38.18 | 5,006,459 | +0.07(+0.19%) |
May 17, 2021 | 38.05 | 38.20 | 37.97 | 38.11 | 3,946,775 | +0.02(+0.05%) |
May 14, 2021 | 37.92 | 38.23 | 37.79 | 38.09 | 4,216,875 | +0.35(+0.94%) |
May 13, 2021 | 37.33 | 37.95 | 37.32 | 37.73 | 11,806,371 | +0.47(+1.27%) |
May 12, 2021 | 38.03 | 38.13 | 37.24 | 37.26 | 5,995,889 | -0.93(-2.43%) |
May 11, 2021 | 38.23 | 38.33 | 37.84 | 38.19 | 6,108,656 | -0.45(-1.17%) |
May 10, 2021 | 38.66 | 38.98 | 38.56 | 38.64 | 4,266,025 | +0.17(+0.45%) |
May 07, 2021 | 37.97 | 38.49 | 37.97 | 38.47 | 4,255,503 | +0.46(+1.22%) |
May 06, 2021 | 37.84 | 38.05 | 37.69 | 38.01 | 4,533,668 | +0.18(+0.48%) |
May 05, 2021 | 38.04 | 38.34 | 37.66 | 37.82 | 6,577,978 | -0.56(-1.47%) |
May 04, 2021 | 38.54 | 38.79 | 38.15 | 38.39 | 5,388,505 | -0.24(-0.61%) |