Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.96 | 41.78 | 40.82 | 41.37 | 2,180,179 | +0.07(+0.16%) |
Jul 29, 2021 | 40.82 | 41.57 | 40.55 | 41.30 | 1,589,045 | +1.01(+2.52%) |
Jul 28, 2021 | 40.07 | 40.56 | 39.78 | 40.29 | 1,041,048 | +0.28(+0.70%) |
Jul 27, 2021 | 40.05 | 40.56 | 39.78 | 40.01 | 1,728,112 | -0.32(-0.80%) |
Jul 26, 2021 | 39.83 | 40.40 | 39.80 | 40.33 | 1,460,064 | +0.63(+1.60%) |
Jul 23, 2021 | 39.67 | 39.82 | 39.23 | 39.70 | 1,526,299 | +0.45(+1.14%) |
Jul 22, 2021 | 39.86 | 39.86 | 39.08 | 39.25 | 1,850,185 | -0.85(-2.13%) |
Jul 21, 2021 | 40.18 | 40.81 | 39.94 | 40.10 | 1,690,122 | +0.38(+0.96%) |
Jul 20, 2021 | 38.17 | 39.83 | 38.17 | 39.72 | 2,137,964 | +1.55(+4.07%) |
Jul 19, 2021 | 37.88 | 38.44 | 37.49 | 38.17 | 2,727,365 | -0.66(-1.70%) |
Jul 16, 2021 | 40.15 | 40.21 | 38.77 | 38.83 | 2,047,643 | -1.15(-2.87%) |
Jul 15, 2021 | 39.70 | 40.22 | 39.56 | 39.98 | 2,163,355 | -0.09(-0.23%) |
Jul 14, 2021 | 40.27 | 40.71 | 39.82 | 40.07 | 2,079,476 | -0.10(-0.25%) |
Jul 13, 2021 | 40.64 | 40.76 | 40.03 | 40.17 | 2,123,464 | -0.47(-1.16%) |
Jul 12, 2021 | 40.09 | 40.82 | 39.70 | 40.65 | 1,996,547 | +0.27(+0.67%) |
Jul 09, 2021 | 40.27 | 40.71 | 39.97 | 40.38 | 1,868,471 | +1.00(+2.53%) |
Jul 08, 2021 | 38.95 | 40.04 | 38.62 | 39.38 | 2,048,860 | -0.38(-0.96%) |
Jul 07, 2021 | 40.09 | 40.42 | 38.86 | 39.76 | 1,881,062 | -0.63(-1.57%) |
Jul 06, 2021 | 41.20 | 41.28 | 39.71 | 40.39 | 2,500,840 | -1.11(-2.67%) |
Jul 02, 2021 | 41.52 | 41.52 | 40.88 | 41.50 | 1,360,140 | +0.00(+0.00%) |
Jul 01, 2021 | 41.45 | 41.84 | 40.86 | 41.50 | 1,552,545 | +0.50(+1.22%) |
Jun 30, 2021 | 40.67 | 41.18 | 40.54 | 41.00 | 1,535,231 | +0.15(+0.37%) |
Jun 29, 2021 | 40.80 | 41.27 | 40.43 | 40.85 | 1,401,214 | +0.37(+0.92%) |
Jun 28, 2021 | 41.29 | 41.34 | 40.15 | 40.48 | 1,575,193 | -0.87(-2.10%) |
Jun 25, 2021 | 41.49 | 41.74 | 40.99 | 41.35 | 2,987,134 | +0.15(+0.37%) |
Jun 24, 2021 | 41.51 | 41.64 | 40.72 | 41.19 | 1,768,905 | +0.28(+0.68%) |
Jun 23, 2021 | 41.13 | 41.30 | 40.72 | 40.92 | 1,676,169 | -0.04(-0.10%) |
Jun 22, 2021 | 40.97 | 41.32 | 40.63 | 40.96 | 2,556,342 | -0.01(-0.02%) |
Jun 21, 2021 | 40.54 | 41.25 | 40.47 | 40.97 | 2,231,751 | +0.78(+1.93%) |
Jun 18, 2021 | 41.25 | 41.26 | 39.99 | 40.19 | 3,910,133 | -1.58(-3.78%) |
Jun 17, 2021 | 43.52 | 44.36 | 41.13 | 41.77 | 2,710,032 | -1.63(-3.76%) |
Jun 16, 2021 | 43.82 | 43.94 | 42.98 | 43.40 | 1,805,662 | -0.60(-1.36%) |
Jun 15, 2021 | 43.91 | 44.05 | 43.37 | 44.00 | 1,402,209 | +0.10(+0.23%) |
Jun 14, 2021 | 44.57 | 44.76 | 43.74 | 43.90 | 1,505,034 | -0.79(-1.78%) |
Jun 11, 2021 | 44.39 | 44.74 | 44.21 | 44.69 | 1,317,939 | +0.56(+1.26%) |
Jun 10, 2021 | 45.24 | 45.29 | 43.93 | 44.13 | 1,643,020 | -0.73(-1.64%) |
Jun 09, 2021 | 45.17 | 45.35 | 44.73 | 44.87 | 1,618,658 | -0.40(-0.88%) |
Jun 08, 2021 | 44.52 | 45.36 | 44.18 | 45.27 | 1,792,846 | +0.41(+0.90%) |
Jun 07, 2021 | 45.95 | 46.03 | 44.56 | 44.86 | 2,339,856 | -1.13(-2.46%) |
Jun 04, 2021 | 45.87 | 46.33 | 45.71 | 45.99 | 2,312,019 | +0.13(+0.28%) |
Jun 03, 2021 | 45.04 | 46.92 | 44.77 | 45.87 | 3,490,895 | +0.75(+1.67%) |
Jun 02, 2021 | 46.67 | 46.82 | 44.39 | 45.11 | 2,608,876 | +0.38(+0.85%) |
Jun 01, 2021 | 43.76 | 44.89 | 43.41 | 44.73 | 1,798,214 | +1.41(+3.26%) |
May 28, 2021 | 43.55 | 43.60 | 42.67 | 43.32 | 1,522,178 | +0.03(+0.08%) |
May 27, 2021 | 43.13 | 43.74 | 43.04 | 43.29 | 4,585,088 | +0.76(+1.78%) |
May 26, 2021 | 41.82 | 42.56 | 41.39 | 42.53 | 1,969,979 | +0.61(+1.45%) |
May 25, 2021 | 42.27 | 42.74 | 41.64 | 41.93 | 1,678,316 | -0.29(-0.70%) |
May 24, 2021 | 42.76 | 42.76 | 42.10 | 42.22 | 1,288,746 | -0.30(-0.71%) |
May 21, 2021 | 42.19 | 42.87 | 42.10 | 42.52 | 1,828,136 | +0.65(+1.55%) |
May 20, 2021 | 42.09 | 42.19 | 41.31 | 41.87 | 2,425,728 | -0.24(-0.56%) |
May 19, 2021 | 42.09 | 42.35 | 41.45 | 42.11 | 2,393,618 | -0.93(-2.17%) |
May 18, 2021 | 43.33 | 43.58 | 42.99 | 43.05 | 1,563,935 | -0.44(-1.01%) |
May 17, 2021 | 43.31 | 43.62 | 42.94 | 43.48 | 1,418,446 | +0.19(+0.43%) |
May 14, 2021 | 43.27 | 43.37 | 42.59 | 43.30 | 1,484,314 | +0.57(+1.34%) |
May 13, 2021 | 41.69 | 42.93 | 41.58 | 42.73 | 1,759,994 | +0.84(+2.01%) |
May 12, 2021 | 43.29 | 43.46 | 41.67 | 41.88 | 2,020,531 | -1.60(-3.68%) |
May 11, 2021 | 43.87 | 44.25 | 42.65 | 43.48 | 2,073,938 | -1.08(-2.42%) |
May 10, 2021 | 45.41 | 45.64 | 44.53 | 44.56 | 2,410,483 | -0.73(-1.62%) |
May 07, 2021 | 43.70 | 45.40 | 42.95 | 45.29 | 2,766,329 | +1.32(+3.01%) |
May 06, 2021 | 43.14 | 44.18 | 42.94 | 43.97 | 2,453,495 | +0.93(+2.17%) |
May 05, 2021 | 42.29 | 43.09 | 41.51 | 43.04 | 3,178,063 | +2.21(+5.40%) |
May 04, 2021 | 41.08 | 41.22 | 40.06 | 40.83 | 2,437,905 | -0.64(-1.54%) |