Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.01 | 39.09 | 37.84 | 37.92 | 10,202,124 | -0.02(-0.05%) |
Jul 29, 2021 | 37.53 | 38.21 | 37.31 | 37.94 | 5,326,185 | +0.64(+1.72%) |
Jul 28, 2021 | 37.27 | 37.44 | 37.03 | 37.30 | 4,182,999 | +0.00(+0.00%) |
Jul 27, 2021 | 36.98 | 37.36 | 36.78 | 37.30 | 4,314,156 | +0.22(+0.60%) |
Jul 26, 2021 | 37.21 | 37.65 | 37.03 | 37.07 | 5,233,191 | -0.09(-0.25%) |
Jul 23, 2021 | 37.03 | 37.18 | 36.74 | 37.17 | 5,285,742 | +0.15(+0.40%) |
Jul 22, 2021 | 37.27 | 37.28 | 36.67 | 37.02 | 7,001,944 | -0.35(-0.95%) |
Jul 21, 2021 | 37.88 | 37.94 | 37.29 | 37.37 | 6,021,026 | -0.43(-1.13%) |
Jul 20, 2021 | 38.21 | 38.67 | 37.47 | 37.80 | 10,706,032 | -0.47(-1.22%) |
Jul 19, 2021 | 36.71 | 38.38 | 36.57 | 38.27 | 14,967,129 | +1.59(+4.34%) |
Jul 16, 2021 | 36.24 | 36.95 | 36.15 | 36.67 | 8,727,631 | +0.48(+1.34%) |
Jul 15, 2021 | 35.77 | 36.36 | 35.77 | 36.19 | 12,508,342 | +0.48(+1.36%) |
Jul 14, 2021 | 35.44 | 35.96 | 35.33 | 35.70 | 7,854,267 | +0.23(+0.66%) |
Jul 13, 2021 | 35.68 | 35.96 | 35.27 | 35.47 | 4,912,318 | -0.22(-0.63%) |
Jul 12, 2021 | 35.62 | 35.91 | 35.51 | 35.69 | 4,714,145 | +0.04(+0.10%) |
Jul 09, 2021 | 35.45 | 35.82 | 35.27 | 35.66 | 5,402,379 | +0.36(+1.03%) |
Jul 08, 2021 | 35.13 | 35.56 | 34.88 | 35.29 | 6,124,214 | +0.22(+0.64%) |
Jul 07, 2021 | 34.86 | 35.39 | 34.72 | 35.07 | 5,128,272 | +0.21(+0.61%) |
Jul 06, 2021 | 35.54 | 35.54 | 34.81 | 34.86 | 9,831,363 | -0.89(-2.50%) |
Jul 02, 2021 | 35.65 | 36.15 | 35.65 | 35.75 | 6,492,411 | +0.22(+0.63%) |
Jul 01, 2021 | 35.60 | 35.90 | 35.36 | 35.53 | 5,998,715 | -0.17(-0.47%) |
Jun 30, 2021 | 36.25 | 36.38 | 35.56 | 35.69 | 9,719,417 | -0.50(-1.39%) |
Jun 29, 2021 | 36.66 | 37.00 | 36.13 | 36.20 | 5,983,730 | -0.48(-1.30%) |
Jun 28, 2021 | 36.40 | 36.73 | 36.28 | 36.67 | 6,374,946 | +0.14(+0.38%) |
Jun 25, 2021 | 36.48 | 36.74 | 36.38 | 36.53 | 6,364,679 | +0.06(+0.15%) |
Jun 24, 2021 | 36.49 | 36.76 | 36.24 | 36.48 | 5,421,094 | -0.04(-0.10%) |
Jun 23, 2021 | 37.09 | 37.11 | 36.50 | 36.51 | 6,192,197 | -0.60(-1.61%) |
Jun 22, 2021 | 36.72 | 37.34 | 36.57 | 37.11 | 10,289,881 | +0.23(+0.63%) |
Jun 21, 2021 | 36.33 | 37.04 | 35.90 | 36.88 | 11,633,888 | +0.77(+2.14%) |
Jun 18, 2021 | 36.20 | 36.52 | 35.57 | 36.10 | 17,399,012 | -0.40(-1.10%) |
Jun 17, 2021 | 35.00 | 36.91 | 34.26 | 36.50 | 23,857,590 | +1.52(+4.34%) |
Jun 16, 2021 | 35.16 | 35.38 | 34.86 | 34.99 | 11,949,871 | -0.30(-0.84%) |
Jun 15, 2021 | 35.78 | 35.78 | 35.02 | 35.28 | 11,441,239 | -0.49(-1.38%) |
Jun 14, 2021 | 36.22 | 36.22 | 35.44 | 35.78 | 6,271,510 | -0.29(-0.80%) |
Jun 11, 2021 | 36.20 | 36.20 | 35.82 | 36.07 | 5,403,899 | -0.07(-0.21%) |
Jun 10, 2021 | 35.85 | 36.52 | 35.62 | 36.14 | 6,840,831 | +0.48(+1.33%) |
Jun 09, 2021 | 36.15 | 36.15 | 35.60 | 35.67 | 7,947,576 | -0.57(-1.57%) |
Jun 08, 2021 | 36.34 | 36.86 | 36.18 | 36.23 | 7,109,881 | -0.07(-0.21%) |
Jun 07, 2021 | 36.06 | 36.38 | 35.93 | 36.31 | 6,134,409 | +0.34(+0.93%) |
Jun 04, 2021 | 35.85 | 36.12 | 35.45 | 35.97 | 8,363,523 | +0.11(+0.31%) |
Jun 03, 2021 | 35.35 | 35.94 | 35.31 | 35.86 | 8,519,719 | +0.50(+1.42%) |
Jun 02, 2021 | 34.73 | 35.37 | 34.48 | 35.36 | 8,268,561 | +0.62(+1.80%) |
Jun 01, 2021 | 34.75 | 34.88 | 34.55 | 34.73 | 7,582,118 | +0.28(+0.81%) |
May 28, 2021 | 34.02 | 34.70 | 33.96 | 34.45 | 12,189,550 | +0.64(+1.90%) |
May 27, 2021 | 34.14 | 34.56 | 33.70 | 33.81 | 17,533,624 | -0.09(-0.27%) |
May 26, 2021 | 33.74 | 34.09 | 33.73 | 33.90 | 5,312,667 | -0.07(-0.19%) |
May 25, 2021 | 34.10 | 34.19 | 33.85 | 33.97 | 4,336,641 | -0.13(-0.38%) |
May 24, 2021 | 34.12 | 34.64 | 33.97 | 34.10 | 5,449,250 | +0.01(+0.03%) |
May 21, 2021 | 33.80 | 34.35 | 33.77 | 34.09 | 9,253,486 | +0.21(+0.63%) |
May 20, 2021 | 33.82 | 34.01 | 33.46 | 33.88 | 4,838,643 | -0.04(-0.11%) |
May 19, 2021 | 34.40 | 34.54 | 33.74 | 33.91 | 7,959,722 | -0.75(-2.15%) |
May 18, 2021 | 34.96 | 35.25 | 34.36 | 34.66 | 8,820,912 | -0.18(-0.51%) |
May 17, 2021 | 34.81 | 35.53 | 34.72 | 34.84 | 6,383,972 | +0.18(+0.51%) |
May 14, 2021 | 34.40 | 34.91 | 34.30 | 34.66 | 7,183,157 | +0.36(+1.06%) |
May 13, 2021 | 33.96 | 34.66 | 33.92 | 34.30 | 7,315,398 | +0.34(+0.99%) |
May 12, 2021 | 35.56 | 35.60 | 33.92 | 33.96 | 10,514,353 | -1.66(-4.66%) |
May 11, 2021 | 36.02 | 36.40 | 35.44 | 35.62 | 15,927,461 | -0.41(-1.13%) |
May 10, 2021 | 35.10 | 36.22 | 35.08 | 36.03 | 10,541,277 | +1.05(+3.00%) |
May 07, 2021 | 34.80 | 35.12 | 34.57 | 34.98 | 8,682,887 | +0.04(+0.11%) |
May 06, 2021 | 33.95 | 35.31 | 33.81 | 34.94 | 11,248,072 | +1.13(+3.35%) |
May 05, 2021 | 33.47 | 33.87 | 33.18 | 33.81 | 7,822,669 | +0.54(+1.62%) |
May 04, 2021 | 33.65 | 34.11 | 33.01 | 33.27 | 11,467,640 | -1.38(-3.99%) |