Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.94 | 39.98 | 39.09 | 39.23 | 17,020,098 | +0.61(+1.58%) |
Jul 29, 2021 | 39.04 | 39.04 | 38.29 | 38.62 | 13,590,848 | -0.24(-0.61%) |
Jul 28, 2021 | 38.97 | 39.70 | 38.34 | 38.85 | 22,174,952 | -0.47(-1.20%) |
Jul 27, 2021 | 38.15 | 40.69 | 38.15 | 39.32 | 26,695,454 | +1.22(+3.21%) |
Jul 26, 2021 | 38.38 | 38.66 | 37.96 | 38.10 | 12,476,675 | -0.09(-0.25%) |
Jul 23, 2021 | 39.09 | 39.51 | 38.05 | 38.19 | 18,248,006 | -1.32(-3.33%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.51 | 39.51 | 12,962,931 | -0.85(-2.10%) |
Jul 21, 2021 | 41.44 | 41.53 | 40.36 | 40.36 | 12,075,262 | -0.99(-2.39%) |
Jul 20, 2021 | 42.43 | 43.13 | 40.78 | 41.35 | 19,597,818 | -1.46(-3.41%) |
Jul 19, 2021 | 43.04 | 43.75 | 42.62 | 42.80 | 28,334,272 | +1.03(+2.48%) |
Jul 16, 2021 | 40.45 | 41.91 | 40.17 | 41.77 | 17,564,204 | +0.99(+2.42%) |
Jul 15, 2021 | 39.98 | 41.49 | 39.94 | 40.78 | 23,914,536 | +0.80(+2.00%) |
Jul 14, 2021 | 39.37 | 40.26 | 39.14 | 39.98 | 20,612,788 | -0.24(-0.58%) |
Jul 13, 2021 | 40.31 | 40.45 | 39.14 | 40.22 | 21,843,904 | +0.00(+0.00%) |
Jul 12, 2021 | 40.12 | 40.73 | 40.03 | 40.22 | 11,115,433 | -0.42(-1.04%) |
Jul 09, 2021 | 41.68 | 41.86 | 40.50 | 40.64 | 13,716,577 | -0.80(-1.93%) |
Jul 08, 2021 | 42.43 | 42.90 | 41.11 | 41.44 | 23,408,382 | +0.75(+1.85%) |
Jul 07, 2021 | 40.17 | 41.39 | 40.08 | 40.69 | 21,098,656 | -0.31(-0.75%) |
Jul 06, 2021 | 41.25 | 42.24 | 40.83 | 40.99 | 19,957,852 | -0.49(-1.19%) |
Jul 02, 2021 | 42.24 | 42.38 | 41.39 | 41.49 | 12,029,724 | -1.51(-3.50%) |
Jul 01, 2021 | 43.18 | 43.65 | 42.80 | 42.99 | 9,946,485 | +0.00(+0.00%) |
Jun 30, 2021 | 42.90 | 43.23 | 42.76 | 42.99 | 9,607,252 | +0.19(+0.44%) |
Jun 29, 2021 | 43.37 | 43.67 | 42.80 | 42.80 | 10,951,376 | -0.47(-1.09%) |
Jun 28, 2021 | 44.45 | 44.45 | 43.23 | 43.27 | 12,698,776 | -1.60(-3.56%) |
Jun 25, 2021 | 44.54 | 45.20 | 44.45 | 44.87 | 12,583,301 | +0.09(+0.21%) |
Jun 24, 2021 | 44.83 | 45.06 | 44.17 | 44.78 | 14,938,385 | -0.85(-1.86%) |
Jun 23, 2021 | 45.67 | 45.96 | 45.16 | 45.63 | 11,078,338 | -0.09(-0.21%) |
Jun 22, 2021 | 47.08 | 47.23 | 45.49 | 45.72 | 15,663,140 | -1.32(-2.80%) |
Jun 21, 2021 | 47.84 | 48.78 | 46.85 | 47.04 | 12,953,445 | -0.85(-1.77%) |
Jun 18, 2021 | 47.46 | 48.21 | 46.99 | 47.88 | 17,341,084 | +1.08(+2.31%) |
Jun 17, 2021 | 49.11 | 49.15 | 46.38 | 46.80 | 21,829,542 | -1.88(-3.86%) |
Jun 16, 2021 | 47.93 | 50.19 | 47.46 | 48.68 | 21,539,648 | +0.56(+1.17%) |
Jun 15, 2021 | 47.32 | 48.45 | 47.23 | 48.12 | 11,995,968 | +0.89(+1.89%) |
Jun 14, 2021 | 48.45 | 48.95 | 47.23 | 47.23 | 9,895,968 | -1.36(-2.81%) |
Jun 11, 2021 | 48.97 | 49.30 | 48.59 | 48.59 | 8,376,660 | -0.38(-0.77%) |
Jun 10, 2021 | 50.42 | 50.66 | 48.92 | 48.97 | 20,602,460 | -1.60(-3.16%) |
Jun 09, 2021 | 49.95 | 50.66 | 49.62 | 50.57 | 8,845,445 | -0.09(-0.19%) |
Jun 08, 2021 | 49.86 | 51.41 | 49.44 | 50.66 | 13,921,374 | -0.05(-0.09%) |
Jun 07, 2021 | 51.46 | 51.74 | 50.66 | 50.71 | 10,928,629 | -0.42(-0.83%) |
Jun 04, 2021 | 53.01 | 53.03 | 50.97 | 51.13 | 16,730,642 | -2.82(-5.23%) |
Jun 03, 2021 | 53.62 | 54.75 | 53.06 | 53.95 | 13,482,775 | +1.65(+3.15%) |
Jun 02, 2021 | 52.40 | 53.11 | 51.88 | 52.31 | 10,599,061 | -0.28(-0.54%) |
Jun 01, 2021 | 51.46 | 53.25 | 51.18 | 52.59 | 12,549,570 | +0.52(+0.99%) |
May 28, 2021 | 51.98 | 52.21 | 51.32 | 52.07 | 9,559,066 | -0.52(-0.98%) |
May 27, 2021 | 52.16 | 52.68 | 51.79 | 52.59 | 9,363,605 | +0.61(+1.18%) |
May 26, 2021 | 52.26 | 52.56 | 51.74 | 51.98 | 9,291,851 | -0.52(-0.99%) |
May 25, 2021 | 51.98 | 53.15 | 51.65 | 52.49 | 11,690,762 | -0.24(-0.45%) |
May 24, 2021 | 54.38 | 54.56 | 52.16 | 52.73 | 12,115,520 | -2.82(-5.08%) |
May 21, 2021 | 53.86 | 55.79 | 53.62 | 55.55 | 12,866,645 | +0.89(+1.64%) |
May 20, 2021 | 57.24 | 57.34 | 54.19 | 54.66 | 17,643,840 | -3.39(-5.83%) |
May 19, 2021 | 61.24 | 61.48 | 57.86 | 58.04 | 23,534,070 | -0.19(-0.32%) |
May 18, 2021 | 56.54 | 58.40 | 55.93 | 58.23 | 12,348,915 | +1.13(+1.98%) |
May 17, 2021 | 57.01 | 58.61 | 56.61 | 57.10 | 14,631,884 | +0.99(+1.76%) |
May 14, 2021 | 58.19 | 58.51 | 55.55 | 56.12 | 18,575,512 | -3.95(-6.58%) |
May 13, 2021 | 59.74 | 61.48 | 58.28 | 60.07 | 24,886,090 | -1.36(-2.22%) |
May 12, 2021 | 59.74 | 61.95 | 58.47 | 61.43 | 34,377,768 | +4.42(+7.76%) |
May 11, 2021 | 60.02 | 60.40 | 56.63 | 57.01 | 27,514,826 | +0.19(+0.33%) |
May 10, 2021 | 53.48 | 56.92 | 53.44 | 56.82 | 14,366,427 | +4.00(+7.57%) |
May 07, 2021 | 52.73 | 53.39 | 51.65 | 52.82 | 16,110,969 | -1.36(-2.52%) |
May 06, 2021 | 55.60 | 56.73 | 54.09 | 54.19 | 17,149,302 | -1.22(-2.21%) |
May 05, 2021 | 53.81 | 55.83 | 53.39 | 55.41 | 13,151,128 | +0.56(+1.03%) |
May 04, 2021 | 53.29 | 56.73 | 53.11 | 54.85 | 27,498,234 | +2.82(+5.43%) |