Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.24 | 41.24 | 41.24 | 0 | -0.15(-0.36%) | |
Jul 29, 2021 | 41.20 | 41.56 | 41.15 | 41.39 | 1,156,012 | +0.37(+0.90%) |
Jul 28, 2021 | 41.00 | 41.08 | 40.64 | 41.02 | 1,260,731 | +0.18(+0.44%) |
Jul 27, 2021 | 40.73 | 41.03 | 40.39 | 40.84 | 1,625,566 | -0.19(-0.46%) |
Jul 26, 2021 | 40.00 | 41.35 | 39.80 | 41.03 | 3,525,072 | +1.63(+4.14%) |
Jul 23, 2021 | 39.59 | 39.65 | 39.15 | 39.40 | 866,182 | -0.06(-0.15%) |
Jul 22, 2021 | 39.60 | 39.65 | 39.22 | 39.46 | 886,189 | -0.42(-1.05%) |
Jul 21, 2021 | 39.45 | 39.96 | 39.33 | 39.88 | 3,045,656 | +0.75(+1.92%) |
Jul 20, 2021 | 38.83 | 39.27 | 38.40 | 39.13 | 2,613,731 | +0.28(+0.72%) |
Jul 19, 2021 | 38.39 | 39.19 | 38.35 | 38.85 | 3,992,266 | +0.06(+0.15%) |
Jul 16, 2021 | 39.41 | 39.53 | 38.67 | 38.79 | 1,292,611 | -0.46(-1.17%) |
Jul 15, 2021 | 39.17 | 39.58 | 38.98 | 39.25 | 3,645,265 | -0.14(-0.36%) |
Jul 14, 2021 | 40.10 | 40.18 | 39.28 | 39.39 | 3,962,028 | -0.77(-1.92%) |
Jul 13, 2021 | 40.19 | 40.40 | 39.79 | 40.16 | 1,291,174 | +0.01(+0.02%) |
Jul 12, 2021 | 39.78 | 40.26 | 39.52 | 40.15 | 3,361,603 | +0.24(+0.60%) |
Jul 09, 2021 | 39.37 | 40.03 | 39.24 | 39.91 | 2,269,999 | +0.89(+2.28%) |
Jul 08, 2021 | 38.87 | 39.39 | 38.41 | 39.02 | 1,480,017 | -0.11(-0.28%) |
Jul 07, 2021 | 39.40 | 39.74 | 39.01 | 39.13 | 2,048,496 | -0.42(-1.06%) |
Jul 06, 2021 | 39.84 | 39.87 | 39.14 | 39.55 | 2,114,482 | -0.17(-0.43%) |
Jul 05, 2021 | 39.65 | 39.74 | 39.46 | 39.72 | 1,084,891 | +0.07(+0.18%) |
Jul 02, 2021 | 39.76 | 39.90 | 39.16 | 39.65 | 2,396,411 | +0.26(+0.66%) |
Jun 30, 2021 | 39.39 | 39.39 | 39.39 | 0 | -0.12(-0.30%) | |
Jun 29, 2021 | 39.68 | 39.84 | 39.40 | 39.51 | 1,452,242 | -0.06(-0.15%) |
Jun 28, 2021 | 40.08 | 40.10 | 39.33 | 39.57 | 1,827,316 | -0.54(-1.35%) |
Jun 25, 2021 | 40.24 | 40.45 | 39.82 | 40.11 | 1,397,757 | -0.13(-0.32%) |
Jun 24, 2021 | 40.51 | 40.65 | 39.96 | 40.24 | 1,328,991 | -0.38(-0.94%) |
Jun 23, 2021 | 40.96 | 41.05 | 40.60 | 40.62 | 3,943,704 | +0.02(+0.05%) |
Jun 22, 2021 | 40.78 | 40.79 | 40.26 | 40.60 | 3,571,204 | -0.18(-0.44%) |
Jun 21, 2021 | 40.47 | 40.99 | 40.28 | 40.78 | 1,183,431 | +0.48(+1.19%) |
Jun 18, 2021 | 40.37 | 40.88 | 40.02 | 40.30 | 3,360,099 | -0.41(-1.01%) |
Jun 17, 2021 | 41.54 | 41.57 | 40.26 | 40.71 | 3,254,429 | -0.74(-1.79%) |
Jun 16, 2021 | 41.24 | 41.63 | 40.93 | 41.45 | 1,366,567 | +0.23(+0.56%) |
Jun 15, 2021 | 40.77 | 41.53 | 40.72 | 41.22 | 2,084,845 | +0.76(+1.88%) |
Jun 14, 2021 | 40.18 | 40.64 | 40.14 | 40.46 | 3,178,536 | +0.36(+0.90%) |
Jun 11, 2021 | 40.06 | 40.31 | 39.85 | 40.10 | 1,239,423 | +0.20(+0.50%) |
Jun 10, 2021 | 39.50 | 40.11 | 39.42 | 39.90 | 3,406,568 | +0.73(+1.86%) |
Jun 09, 2021 | 39.50 | 39.54 | 39.01 | 39.17 | 2,867,952 | -0.21(-0.53%) |
Jun 08, 2021 | 38.40 | 39.45 | 38.27 | 39.38 | 4,113,197 | +0.97(+2.53%) |
Jun 07, 2021 | 38.50 | 38.84 | 38.18 | 38.41 | 3,176,750 | -0.07(-0.18%) |
Jun 04, 2021 | 38.31 | 38.55 | 37.96 | 38.48 | 2,633,693 | +0.32(+0.84%) |
Jun 03, 2021 | 38.07 | 38.32 | 37.61 | 38.16 | 3,545,723 | +0.14(+0.37%) |
Jun 02, 2021 | 38.35 | 38.82 | 37.99 | 38.02 | 3,639,064 | +0.21(+0.56%) |
Jun 01, 2021 | 37.39 | 38.31 | 37.05 | 37.81 | 5,464,953 | -1.08(-2.78%) |
May 31, 2021 | 39.30 | 39.45 | 38.80 | 38.89 | 519,884 | -0.16(-0.41%) |
May 28, 2021 | 39.37 | 39.60 | 38.80 | 39.05 | 1,522,240 | -0.09(-0.23%) |
May 27, 2021 | 39.08 | 39.48 | 38.95 | 39.14 | 5,481,196 | +0.03(+0.08%) |
May 26, 2021 | 38.56 | 39.15 | 38.53 | 39.11 | 5,438,210 | +0.72(+1.88%) |
May 25, 2021 | 38.83 | 38.95 | 38.37 | 38.39 | 2,711,422 | -0.22(-0.57%) |
May 21, 2021 | 38.61 | 38.61 | 38.61 | 0 | -0.11(-0.28%) | |
May 20, 2021 | 38.69 | 38.92 | 38.28 | 38.72 | 1,931,679 | -0.05(-0.13%) |
May 19, 2021 | 39.00 | 39.04 | 38.38 | 38.77 | 2,532,900 | -0.40(-1.02%) |
May 18, 2021 | 39.45 | 39.45 | 38.87 | 39.17 | 1,588,067 | -0.11(-0.28%) |
May 17, 2021 | 38.64 | 39.28 | 38.47 | 39.28 | 3,263,735 | +0.70(+1.81%) |
May 14, 2021 | 38.37 | 38.85 | 38.35 | 38.58 | 2,201,757 | +0.48(+1.26%) |
May 13, 2021 | 38.00 | 38.32 | 37.66 | 38.10 | 3,180,329 | -0.22(-0.57%) |
May 12, 2021 | 38.42 | 38.95 | 38.13 | 38.32 | 1,939,092 | +0.15(+0.39%) |
May 11, 2021 | 37.90 | 38.35 | 37.41 | 38.17 | 3,425,510 | +0.06(+0.16%) |
May 10, 2021 | 38.30 | 39.17 | 38.11 | 38.11 | 2,405,258 | +0.05(+0.13%) |
May 07, 2021 | 38.57 | 38.60 | 37.55 | 38.06 | 3,211,188 | -1.07(-2.73%) |
May 06, 2021 | 39.19 | 39.25 | 38.47 | 39.13 | 1,737,700 | +0.03(+0.08%) |
May 05, 2021 | 38.73 | 39.29 | 38.61 | 39.10 | 2,415,891 | +0.57(+1.48%) |
May 04, 2021 | 38.36 | 38.80 | 38.19 | 38.53 | 2,114,009 | +0.37(+0.97%) |