Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.02 | 39.07 | 37.65 | 37.95 | 1,582,048 | -0.34(-0.89%) |
Jul 29, 2021 | 38.25 | 38.71 | 37.58 | 38.29 | 1,135,152 | +0.06(+0.16%) |
Jul 28, 2021 | 38.77 | 39.27 | 37.93 | 38.23 | 2,146,295 | +0.23(+0.61%) |
Jul 27, 2021 | 38.13 | 38.74 | 37.27 | 38.00 | 2,750,637 | -0.65(-1.68%) |
Jul 26, 2021 | 37.05 | 38.88 | 37.02 | 38.65 | 3,411,238 | +2.39(+6.59%) |
Jul 23, 2021 | 36.27 | 36.46 | 35.40 | 36.26 | 1,980,447 | +0.20(+0.55%) |
Jul 22, 2021 | 36.48 | 36.48 | 35.36 | 36.06 | 1,423,166 | -0.58(-1.58%) |
Jul 21, 2021 | 35.82 | 37.22 | 35.82 | 36.64 | 1,959,609 | +1.08(+3.04%) |
Jul 20, 2021 | 34.22 | 36.10 | 33.23 | 35.56 | 3,230,440 | +1.29(+3.76%) |
Jul 19, 2021 | 34.30 | 35.49 | 34.05 | 34.27 | 3,884,510 | -1.01(-2.86%) |
Jul 16, 2021 | 36.73 | 36.85 | 35.03 | 35.28 | 1,745,782 | -0.95(-2.62%) |
Jul 15, 2021 | 36.01 | 36.49 | 35.37 | 36.23 | 2,363,007 | +0.24(+0.67%) |
Jul 14, 2021 | 36.82 | 37.35 | 35.94 | 35.99 | 2,765,705 | -0.71(-1.93%) |
Jul 13, 2021 | 38.01 | 38.15 | 36.64 | 36.70 | 2,250,771 | -1.11(-2.94%) |
Jul 12, 2021 | 38.56 | 38.88 | 37.45 | 37.81 | 2,345,402 | -1.08(-2.78%) |
Jul 09, 2021 | 38.59 | 39.39 | 38.49 | 38.89 | 1,270,656 | +0.89(+2.34%) |
Jul 08, 2021 | 37.44 | 38.48 | 37.30 | 38.00 | 2,344,607 | -0.54(-1.40%) |
Jul 07, 2021 | 39.47 | 39.80 | 38.15 | 38.54 | 1,870,085 | -0.87(-2.21%) |
Jul 06, 2021 | 40.00 | 40.21 | 38.78 | 39.41 | 1,655,427 | -0.87(-2.16%) |
Jul 02, 2021 | 40.60 | 40.68 | 39.98 | 40.28 | 1,373,704 | -0.29(-0.71%) |
Jul 01, 2021 | 40.42 | 41.30 | 40.42 | 40.57 | 1,159,993 | +0.27(+0.67%) |
Jun 30, 2021 | 39.95 | 40.77 | 39.45 | 40.30 | 1,406,606 | +0.30(+0.75%) |
Jun 29, 2021 | 40.60 | 40.78 | 39.88 | 40.00 | 1,666,992 | -0.49(-1.21%) |
Jun 28, 2021 | 42.28 | 42.48 | 39.86 | 40.49 | 2,726,620 | -1.88(-4.44%) |
Jun 25, 2021 | 42.15 | 42.62 | 41.50 | 42.37 | 3,117,900 | +0.26(+0.62%) |
Jun 24, 2021 | 41.65 | 42.41 | 41.20 | 42.11 | 1,582,934 | +0.66(+1.59%) |
Jun 23, 2021 | 40.92 | 41.79 | 40.76 | 41.45 | 1,490,738 | +0.90(+2.22%) |
Jun 22, 2021 | 40.93 | 41.09 | 39.87 | 40.55 | 2,412,469 | -0.33(-0.81%) |
Jun 21, 2021 | 40.50 | 41.07 | 39.82 | 40.88 | 2,228,294 | +0.08(+0.20%) |
Jun 18, 2021 | 40.53 | 41.05 | 39.65 | 40.80 | 3,075,747 | -0.20(-0.49%) |
Jun 17, 2021 | 40.72 | 42.65 | 40.65 | 41.00 | 3,675,090 | -0.38(-0.92%) |
Jun 16, 2021 | 41.63 | 42.26 | 40.26 | 41.38 | 2,813,848 | +0.81(+2.00%) |
Jun 15, 2021 | 40.96 | 41.17 | 40.10 | 40.57 | 2,295,074 | -0.09(-0.22%) |
Jun 14, 2021 | 42.78 | 42.80 | 40.64 | 40.66 | 2,979,050 | -2.36(-5.49%) |
Jun 11, 2021 | 41.97 | 43.09 | 41.81 | 43.02 | 4,061,315 | +1.19(+2.84%) |
Jun 10, 2021 | 42.96 | 43.18 | 40.56 | 41.83 | 2,471,349 | -0.99(-2.31%) |
Jun 09, 2021 | 41.81 | 44.29 | 41.63 | 42.82 | 3,400,368 | +1.17(+2.81%) |
Jun 08, 2021 | 42.58 | 43.02 | 41.43 | 41.65 | 1,690,292 | -0.60(-1.42%) |
Jun 07, 2021 | 41.80 | 42.68 | 41.31 | 42.25 | 2,068,616 | +0.99(+2.40%) |
Jun 04, 2021 | 42.21 | 42.43 | 40.89 | 41.26 | 2,131,696 | -1.00(-2.37%) |
Jun 03, 2021 | 41.86 | 42.63 | 40.97 | 42.26 | 2,449,114 | -0.18(-0.42%) |
Jun 02, 2021 | 43.80 | 43.90 | 41.70 | 42.44 | 3,404,483 | -0.90(-2.08%) |
Jun 01, 2021 | 44.75 | 44.99 | 42.88 | 43.34 | 2,384,617 | -0.11(-0.25%) |
May 28, 2021 | 43.83 | 43.83 | 42.50 | 43.45 | 2,115,161 | +0.49(+1.14%) |
May 27, 2021 | 41.86 | 43.27 | 41.52 | 42.96 | 3,962,379 | +1.44(+3.47%) |
May 26, 2021 | 40.82 | 41.92 | 40.20 | 41.52 | 2,934,651 | +0.68(+1.67%) |
May 25, 2021 | 41.68 | 42.27 | 40.76 | 40.84 | 2,490,190 | -0.06(-0.15%) |
May 24, 2021 | 40.24 | 41.28 | 39.80 | 40.90 | 2,235,966 | +1.12(+2.82%) |
May 21, 2021 | 40.51 | 40.51 | 39.62 | 39.78 | 1,815,814 | -0.48(-1.19%) |
May 20, 2021 | 40.51 | 41.03 | 39.88 | 40.26 | 2,140,514 | -0.03(-0.07%) |
May 19, 2021 | 40.01 | 40.55 | 38.95 | 40.29 | 2,122,049 | -0.98(-2.37%) |
May 18, 2021 | 41.60 | 42.11 | 41.00 | 41.27 | 2,459,651 | +0.27(+0.66%) |
May 17, 2021 | 41.27 | 41.49 | 40.10 | 41.00 | 4,819,758 | -1.17(-2.77%) |
May 14, 2021 | 41.68 | 43.09 | 41.22 | 42.17 | 2,300,013 | +1.27(+3.11%) |
May 13, 2021 | 41.67 | 43.00 | 39.92 | 40.90 | 2,657,671 | -0.26(-0.63%) |
May 12, 2021 | 44.73 | 44.75 | 40.80 | 41.16 | 5,155,785 | -4.29(-9.44%) |
May 11, 2021 | 42.91 | 45.90 | 42.67 | 45.45 | 2,621,882 | +0.75(+1.68%) |
May 10, 2021 | 43.81 | 45.99 | 43.81 | 44.70 | 3,711,549 | +0.53(+1.20%) |
May 07, 2021 | 42.33 | 47.25 | 42.22 | 44.17 | 5,358,891 | -0.54(-1.21%) |
May 06, 2021 | 45.20 | 45.60 | 43.21 | 44.71 | 4,925,286 | -0.73(-1.61%) |
May 05, 2021 | 47.38 | 47.81 | 45.11 | 45.44 | 2,333,086 | -1.74(-3.69%) |
May 04, 2021 | 47.02 | 47.49 | 44.76 | 47.18 | 3,115,238 | -0.15(-0.32%) |