Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.89 | 39.45 | 38.46 | 38.49 | 1,425,425 | -0.38(-0.98%) |
Jul 29, 2021 | 39.37 | 39.60 | 38.79 | 38.87 | 1,316,032 | -0.20(-0.52%) |
Jul 28, 2021 | 39.51 | 39.67 | 38.60 | 39.07 | 971,446 | -0.12(-0.32%) |
Jul 27, 2021 | 39.03 | 39.46 | 38.81 | 39.20 | 888,380 | +0.00(+0.00%) |
Jul 26, 2021 | 38.79 | 39.33 | 38.44 | 39.20 | 2,696,435 | +0.25(+0.64%) |
Jul 23, 2021 | 39.24 | 39.35 | 38.38 | 38.95 | 1,618,843 | -0.03(-0.07%) |
Jul 22, 2021 | 39.94 | 40.13 | 38.85 | 38.98 | 1,289,164 | -1.32(-3.27%) |
Jul 21, 2021 | 40.24 | 41.02 | 39.97 | 40.29 | 1,386,190 | +0.62(+1.56%) |
Jul 20, 2021 | 38.33 | 39.84 | 38.10 | 39.68 | 1,632,789 | +1.56(+4.09%) |
Jul 19, 2021 | 39.06 | 39.37 | 37.61 | 38.12 | 2,318,844 | -1.88(-4.71%) |
Jul 16, 2021 | 40.49 | 40.63 | 39.93 | 40.00 | 659,787 | -0.25(-0.62%) |
Jul 15, 2021 | 40.45 | 40.64 | 39.99 | 40.25 | 743,273 | -0.34(-0.83%) |
Jul 14, 2021 | 40.21 | 40.65 | 40.12 | 40.59 | 2,181,930 | +0.28(+0.70%) |
Jul 13, 2021 | 41.48 | 41.56 | 40.14 | 40.30 | 1,241,071 | -1.37(-3.29%) |
Jul 12, 2021 | 40.88 | 41.83 | 40.64 | 41.67 | 2,167,278 | +0.51(+1.25%) |
Jul 09, 2021 | 40.45 | 41.21 | 40.09 | 41.16 | 1,013,198 | +1.45(+3.65%) |
Jul 08, 2021 | 39.61 | 40.06 | 39.09 | 39.71 | 1,909,879 | -0.53(-1.32%) |
Jul 07, 2021 | 40.37 | 40.65 | 39.97 | 40.24 | 1,165,283 | -0.46(-1.13%) |
Jul 06, 2021 | 41.21 | 41.21 | 40.10 | 40.70 | 1,979,130 | -0.64(-1.54%) |
Jul 02, 2021 | 41.67 | 42.04 | 41.14 | 41.34 | 1,104,735 | -0.30(-0.72%) |
Jul 01, 2021 | 41.36 | 42.35 | 41.19 | 41.64 | 1,397,836 | +0.35(+0.84%) |
Jun 30, 2021 | 41.13 | 41.75 | 41.06 | 41.29 | 1,318,433 | +0.17(+0.41%) |
Jun 29, 2021 | 41.66 | 41.80 | 41.10 | 41.13 | 975,275 | -0.54(-1.30%) |
Jun 28, 2021 | 42.86 | 42.86 | 40.98 | 41.67 | 1,884,244 | -1.05(-2.46%) |
Jun 25, 2021 | 42.53 | 42.82 | 42.15 | 42.72 | 2,214,824 | +0.35(+0.84%) |
Jun 24, 2021 | 41.83 | 42.39 | 41.63 | 42.37 | 1,715,867 | +0.39(+0.93%) |
Jun 23, 2021 | 41.83 | 42.33 | 41.67 | 41.98 | 1,194,042 | +0.16(+0.38%) |
Jun 22, 2021 | 42.57 | 42.59 | 41.81 | 41.82 | 1,091,974 | -0.77(-1.81%) |
Jun 21, 2021 | 41.39 | 42.67 | 41.28 | 42.59 | 941,105 | +1.48(+3.59%) |
Jun 18, 2021 | 41.96 | 42.17 | 41.09 | 41.11 | 2,705,555 | -1.27(-2.99%) |
Jun 17, 2021 | 43.26 | 43.58 | 41.96 | 42.37 | 1,336,474 | -0.92(-2.13%) |
Jun 16, 2021 | 43.83 | 44.06 | 43.27 | 43.29 | 1,012,721 | -0.54(-1.23%) |
Jun 15, 2021 | 44.27 | 44.52 | 43.69 | 43.83 | 1,412,466 | -0.47(-1.06%) |
Jun 14, 2021 | 44.25 | 44.56 | 44.05 | 44.30 | 789,042 | +0.05(+0.12%) |
Jun 11, 2021 | 44.35 | 44.35 | 43.60 | 44.25 | 1,251,947 | -0.24(-0.54%) |
Jun 10, 2021 | 44.63 | 44.74 | 44.05 | 44.49 | 1,426,075 | +0.06(+0.14%) |
Jun 09, 2021 | 44.16 | 44.86 | 44.07 | 44.43 | 1,110,852 | +0.36(+0.82%) |
Jun 08, 2021 | 44.13 | 45.05 | 44.03 | 44.06 | 1,563,434 | -0.19(-0.42%) |
Jun 07, 2021 | 42.97 | 44.48 | 42.76 | 44.25 | 1,613,818 | +1.40(+3.26%) |
Jun 04, 2021 | 43.45 | 43.45 | 42.50 | 42.85 | 2,328,386 | -0.50(-1.16%) |
Jun 03, 2021 | 43.64 | 43.87 | 43.21 | 43.36 | 1,274,749 | -0.44(-1.01%) |
Jun 02, 2021 | 43.46 | 43.90 | 42.94 | 43.80 | 1,590,766 | +0.60(+1.39%) |
Jun 01, 2021 | 42.27 | 43.32 | 42.14 | 43.20 | 1,773,712 | +1.36(+3.26%) |
May 28, 2021 | 41.67 | 42.07 | 41.32 | 41.83 | 1,323,105 | +0.47(+1.13%) |
May 27, 2021 | 41.45 | 41.72 | 41.08 | 41.37 | 2,798,960 | +0.17(+0.41%) |
May 26, 2021 | 40.38 | 41.36 | 40.04 | 41.20 | 1,349,123 | +0.79(+1.95%) |
May 25, 2021 | 41.27 | 41.33 | 40.26 | 40.41 | 1,804,509 | -1.09(-2.62%) |
May 24, 2021 | 40.76 | 41.75 | 40.51 | 41.50 | 4,197,104 | +0.90(+2.22%) |
May 21, 2021 | 40.42 | 40.83 | 40.27 | 40.60 | 915,508 | +0.25(+0.61%) |
May 20, 2021 | 39.66 | 40.75 | 39.51 | 40.35 | 1,313,761 | +0.51(+1.29%) |
May 19, 2021 | 40.79 | 40.83 | 39.46 | 39.83 | 2,284,396 | -1.27(-3.10%) |
May 18, 2021 | 40.70 | 41.50 | 40.31 | 41.11 | 1,347,863 | +0.30(+0.74%) |
May 17, 2021 | 40.23 | 40.93 | 39.83 | 40.81 | 1,316,710 | +0.68(+1.70%) |
May 14, 2021 | 39.85 | 40.29 | 39.77 | 40.13 | 1,098,540 | +0.52(+1.32%) |
May 13, 2021 | 39.37 | 40.14 | 39.18 | 39.60 | 2,329,443 | +0.17(+0.43%) |
May 12, 2021 | 40.94 | 41.00 | 39.42 | 39.44 | 1,953,900 | -1.27(-3.13%) |
May 11, 2021 | 40.73 | 41.26 | 40.14 | 40.71 | 1,609,220 | -0.44(-1.08%) |
May 10, 2021 | 41.07 | 41.98 | 40.90 | 41.15 | 1,632,156 | +0.44(+1.09%) |
May 07, 2021 | 40.69 | 41.02 | 40.20 | 40.71 | 1,591,261 | -0.26(-0.63%) |
May 06, 2021 | 40.64 | 41.05 | 40.13 | 40.97 | 1,256,081 | +0.54(+1.34%) |
May 05, 2021 | 41.12 | 41.23 | 40.16 | 40.42 | 1,673,972 | -1.07(-2.57%) |
May 04, 2021 | 40.16 | 42.30 | 40.01 | 41.49 | 2,923,127 | +1.50(+3.76%) |