Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.17 | 38.59 | 38.12 | 38.39 | 3,530,376 | +0.04(+0.10%) |
Jul 29, 2021 | 37.83 | 38.55 | 37.74 | 38.35 | 4,013,707 | +0.90(+2.40%) |
Jul 28, 2021 | 37.27 | 37.69 | 37.15 | 37.45 | 3,969,154 | +0.29(+0.79%) |
Jul 27, 2021 | 36.85 | 37.50 | 36.05 | 37.16 | 7,874,963 | -0.50(-1.31%) |
Jul 26, 2021 | 37.76 | 38.09 | 37.61 | 37.65 | 5,446,148 | -0.15(-0.39%) |
Jul 23, 2021 | 37.44 | 37.88 | 37.27 | 37.80 | 4,173,916 | +0.72(+1.95%) |
Jul 22, 2021 | 37.51 | 37.53 | 36.98 | 37.07 | 2,542,436 | -0.39(-1.05%) |
Jul 21, 2021 | 37.00 | 37.50 | 36.91 | 37.47 | 3,947,906 | +0.69(+1.87%) |
Jul 20, 2021 | 36.29 | 36.99 | 36.18 | 36.78 | 4,713,440 | +0.72(+1.98%) |
Jul 19, 2021 | 35.78 | 36.16 | 35.55 | 36.07 | 4,624,622 | -0.45(-1.23%) |
Jul 16, 2021 | 37.46 | 37.46 | 36.49 | 36.52 | 3,348,128 | -0.69(-1.85%) |
Jul 15, 2021 | 37.01 | 37.43 | 36.99 | 37.20 | 2,540,052 | -0.17(-0.47%) |
Jul 14, 2021 | 37.49 | 37.83 | 37.15 | 37.38 | 2,923,965 | +0.17(+0.47%) |
Jul 13, 2021 | 37.26 | 37.35 | 36.83 | 37.20 | 3,818,685 | -0.32(-0.86%) |
Jul 12, 2021 | 37.68 | 37.92 | 37.43 | 37.52 | 3,150,972 | -0.10(-0.27%) |
Jul 09, 2021 | 37.22 | 37.70 | 37.12 | 37.62 | 3,143,019 | +0.85(+2.32%) |
Jul 08, 2021 | 36.54 | 37.08 | 36.33 | 36.77 | 3,029,877 | -0.50(-1.35%) |
Jul 07, 2021 | 37.08 | 37.44 | 36.97 | 37.28 | 3,151,884 | +0.21(+0.57%) |
Jul 06, 2021 | 37.60 | 37.71 | 36.69 | 37.07 | 3,980,954 | -0.72(-1.89%) |
Jul 02, 2021 | 37.77 | 37.89 | 37.57 | 37.78 | 2,134,456 | +0.11(+0.29%) |
Jul 01, 2021 | 37.60 | 37.68 | 37.36 | 37.67 | 3,301,589 | +0.17(+0.44%) |
Jun 30, 2021 | 37.44 | 37.61 | 37.28 | 37.51 | 3,691,457 | +0.05(+0.12%) |
Jun 29, 2021 | 37.61 | 37.90 | 37.41 | 37.46 | 3,496,156 | -0.13(-0.34%) |
Jun 28, 2021 | 37.74 | 37.80 | 37.34 | 37.59 | 2,937,737 | +0.08(+0.22%) |
Jun 25, 2021 | 37.78 | 37.94 | 37.43 | 37.51 | 10,369,339 | -0.09(-0.24%) |
Jun 24, 2021 | 37.72 | 37.81 | 37.20 | 37.60 | 4,208,138 | +0.13(+0.34%) |
Jun 23, 2021 | 36.89 | 37.57 | 36.70 | 37.47 | 7,907,669 | +0.65(+1.77%) |
Jun 22, 2021 | 36.30 | 37.11 | 36.17 | 36.82 | 8,469,973 | +0.70(+1.93%) |
Jun 21, 2021 | 35.64 | 36.32 | 35.64 | 36.12 | 4,474,308 | +0.63(+1.78%) |
Jun 18, 2021 | 35.68 | 36.03 | 35.32 | 35.49 | 9,480,547 | -0.57(-1.58%) |
Jun 17, 2021 | 36.86 | 36.92 | 35.79 | 36.06 | 5,566,090 | -0.94(-2.55%) |
Jun 16, 2021 | 37.55 | 37.62 | 36.87 | 37.00 | 6,668,418 | -0.61(-1.63%) |
Jun 15, 2021 | 38.09 | 38.20 | 37.49 | 37.62 | 5,812,396 | -0.40(-1.06%) |
Jun 14, 2021 | 39.25 | 39.36 | 37.73 | 38.02 | 11,821,816 | -1.56(-3.94%) |
Jun 11, 2021 | 39.48 | 39.69 | 39.39 | 39.58 | 3,788,377 | +0.11(+0.28%) |
Jun 10, 2021 | 39.46 | 39.87 | 39.44 | 39.47 | 3,680,032 | +0.26(+0.65%) |
Jun 09, 2021 | 39.58 | 39.61 | 39.17 | 39.21 | 5,335,141 | -0.23(-0.58%) |
Jun 08, 2021 | 39.30 | 39.74 | 39.18 | 39.44 | 5,732,753 | +0.38(+0.96%) |
Jun 07, 2021 | 40.07 | 40.07 | 38.87 | 39.06 | 7,690,090 | -0.74(-1.87%) |
Jun 04, 2021 | 39.85 | 39.94 | 39.57 | 39.81 | 3,566,318 | +0.21(+0.53%) |
Jun 03, 2021 | 39.06 | 39.77 | 38.75 | 39.60 | 5,049,091 | +0.28(+0.70%) |
Jun 02, 2021 | 39.46 | 39.65 | 39.17 | 39.32 | 6,885,165 | -0.22(-0.56%) |
Jun 01, 2021 | 40.20 | 40.46 | 39.48 | 39.54 | 5,122,292 | -0.47(-1.17%) |
May 28, 2021 | 40.02 | 40.20 | 39.76 | 40.01 | 4,026,434 | +0.28(+0.72%) |
May 27, 2021 | 40.27 | 40.51 | 39.55 | 39.72 | 10,720,822 | -0.21(-0.53%) |
May 26, 2021 | 40.14 | 40.16 | 39.74 | 39.94 | 2,551,500 | -0.02(-0.05%) |
May 25, 2021 | 40.30 | 40.35 | 39.73 | 39.95 | 2,770,488 | -0.18(-0.45%) |
May 24, 2021 | 39.94 | 40.40 | 39.93 | 40.14 | 2,621,075 | +0.44(+1.10%) |
May 21, 2021 | 40.07 | 40.38 | 39.55 | 39.70 | 3,533,984 | -0.16(-0.39%) |
May 20, 2021 | 39.56 | 40.08 | 39.35 | 39.85 | 4,236,330 | +0.47(+1.18%) |
May 19, 2021 | 38.84 | 39.42 | 38.26 | 39.39 | 4,787,834 | -0.17(-0.44%) |
May 18, 2021 | 40.43 | 40.43 | 39.53 | 39.56 | 3,965,519 | -0.74(-1.83%) |
May 17, 2021 | 40.13 | 40.42 | 39.76 | 40.30 | 3,439,153 | -0.08(-0.20%) |
May 14, 2021 | 40.02 | 40.65 | 39.86 | 40.38 | 2,842,086 | +0.68(+1.72%) |
May 13, 2021 | 39.12 | 40.02 | 39.09 | 39.70 | 5,159,678 | +0.62(+1.59%) |
May 12, 2021 | 40.90 | 40.93 | 39.02 | 39.08 | 6,240,634 | -2.09(-5.07%) |
May 11, 2021 | 40.48 | 41.34 | 40.14 | 41.17 | 6,249,223 | -0.09(-0.22%) |
May 10, 2021 | 42.36 | 42.36 | 41.24 | 41.26 | 4,108,753 | -0.69(-1.65%) |
May 07, 2021 | 41.72 | 42.15 | 41.51 | 41.95 | 3,602,315 | +0.30(+0.72%) |
May 06, 2021 | 41.32 | 41.71 | 41.05 | 41.65 | 4,090,935 | +0.24(+0.57%) |
May 05, 2021 | 41.27 | 41.72 | 40.91 | 41.41 | 3,837,000 | +0.39(+0.96%) |
May 04, 2021 | 40.70 | 41.02 | 40.23 | 41.02 | 3,894,199 | +0.16(+0.40%) |