Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.96 | 41.78 | 40.83 | 41.38 | 2,179,882 | +0.07(+0.16%) |
Jul 29, 2021 | 40.83 | 41.57 | 40.56 | 41.31 | 1,588,828 | +1.01(+2.52%) |
Jul 28, 2021 | 40.08 | 40.57 | 39.79 | 40.30 | 1,040,906 | +0.28(+0.70%) |
Jul 27, 2021 | 40.06 | 40.56 | 39.78 | 40.02 | 1,727,876 | -0.32(-0.80%) |
Jul 26, 2021 | 39.84 | 40.41 | 39.81 | 40.34 | 1,459,865 | +0.63(+1.60%) |
Jul 23, 2021 | 39.68 | 39.82 | 39.23 | 39.70 | 1,526,091 | +0.45(+1.14%) |
Jul 22, 2021 | 39.87 | 39.87 | 39.09 | 39.26 | 1,849,933 | -0.85(-2.13%) |
Jul 21, 2021 | 40.19 | 40.81 | 39.94 | 40.11 | 1,689,891 | +0.38(+0.96%) |
Jul 20, 2021 | 38.18 | 39.83 | 38.18 | 39.73 | 2,137,672 | +1.55(+4.07%) |
Jul 19, 2021 | 37.89 | 38.45 | 37.49 | 38.18 | 2,726,993 | -0.66(-1.70%) |
Jul 16, 2021 | 40.15 | 40.21 | 38.78 | 38.83 | 2,047,364 | -1.15(-2.87%) |
Jul 15, 2021 | 39.70 | 40.23 | 39.56 | 39.98 | 2,163,060 | -0.09(-0.23%) |
Jul 14, 2021 | 40.27 | 40.72 | 39.82 | 40.08 | 2,079,192 | -0.10(-0.25%) |
Jul 13, 2021 | 40.64 | 40.76 | 40.03 | 40.18 | 2,123,174 | -0.47(-1.16%) |
Jul 12, 2021 | 40.09 | 40.83 | 39.70 | 40.65 | 1,996,275 | +0.27(+0.67%) |
Jul 09, 2021 | 40.28 | 40.72 | 39.98 | 40.38 | 1,868,217 | +1.00(+2.53%) |
Jul 08, 2021 | 38.95 | 40.05 | 38.62 | 39.38 | 2,048,581 | -0.38(-0.96%) |
Jul 07, 2021 | 40.09 | 40.42 | 38.86 | 39.76 | 1,880,806 | -0.63(-1.57%) |
Jul 06, 2021 | 41.21 | 41.28 | 39.71 | 40.40 | 2,500,499 | -1.11(-2.67%) |
Jul 02, 2021 | 41.53 | 41.53 | 40.89 | 41.50 | 1,359,955 | +0.00(+0.00%) |
Jul 01, 2021 | 41.45 | 41.84 | 40.87 | 41.50 | 1,552,334 | +0.50(+1.22%) |
Jun 30, 2021 | 40.68 | 41.18 | 40.54 | 41.01 | 1,535,021 | +0.15(+0.37%) |
Jun 29, 2021 | 40.80 | 41.28 | 40.44 | 40.85 | 1,401,023 | +0.37(+0.92%) |
Jun 28, 2021 | 41.29 | 41.34 | 40.15 | 40.48 | 1,574,979 | -0.87(-2.10%) |
Jun 25, 2021 | 41.50 | 41.75 | 41.00 | 41.35 | 2,986,727 | +0.15(+0.37%) |
Jun 24, 2021 | 41.51 | 41.65 | 40.73 | 41.20 | 1,768,664 | +0.28(+0.68%) |
Jun 23, 2021 | 41.13 | 41.31 | 40.73 | 40.92 | 1,675,941 | -0.04(-0.10%) |
Jun 22, 2021 | 40.97 | 41.33 | 40.63 | 40.96 | 2,555,994 | -0.01(-0.02%) |
Jun 21, 2021 | 40.55 | 41.26 | 40.47 | 40.97 | 2,231,447 | +0.78(+1.93%) |
Jun 18, 2021 | 41.26 | 41.27 | 39.99 | 40.19 | 3,909,600 | -1.58(-3.78%) |
Jun 17, 2021 | 43.52 | 44.37 | 41.13 | 41.77 | 2,709,662 | -1.63(-3.76%) |
Jun 16, 2021 | 43.83 | 43.95 | 42.99 | 43.40 | 1,805,416 | -0.60(-1.36%) |
Jun 15, 2021 | 43.91 | 44.06 | 43.38 | 44.00 | 1,402,018 | +0.10(+0.23%) |
Jun 14, 2021 | 44.58 | 44.76 | 43.75 | 43.90 | 1,504,829 | -0.79(-1.78%) |
Jun 11, 2021 | 44.39 | 44.74 | 44.22 | 44.70 | 1,317,759 | +0.56(+1.26%) |
Jun 10, 2021 | 45.25 | 45.30 | 43.94 | 44.14 | 1,642,796 | -0.73(-1.64%) |
Jun 09, 2021 | 45.18 | 45.35 | 44.73 | 44.87 | 1,618,437 | -0.40(-0.88%) |
Jun 08, 2021 | 44.53 | 45.36 | 44.18 | 45.27 | 1,792,602 | +0.41(+0.90%) |
Jun 07, 2021 | 45.96 | 46.03 | 44.57 | 44.87 | 2,339,537 | -1.13(-2.46%) |
Jun 04, 2021 | 45.87 | 46.34 | 45.71 | 46.00 | 2,311,703 | +0.13(+0.28%) |
Jun 03, 2021 | 45.04 | 46.93 | 44.77 | 45.87 | 3,490,419 | +0.75(+1.67%) |
Jun 02, 2021 | 46.67 | 46.83 | 44.39 | 45.12 | 2,608,520 | +0.38(+0.85%) |
Jun 01, 2021 | 43.77 | 44.90 | 43.41 | 44.74 | 1,797,969 | +1.41(+3.26%) |
May 28, 2021 | 43.56 | 43.61 | 42.67 | 43.33 | 1,521,971 | +0.03(+0.08%) |
May 27, 2021 | 43.13 | 43.75 | 43.05 | 43.30 | 4,584,463 | +0.76(+1.78%) |
May 26, 2021 | 41.83 | 42.56 | 41.40 | 42.54 | 1,969,711 | +0.61(+1.45%) |
May 25, 2021 | 42.28 | 42.75 | 41.64 | 41.93 | 1,678,087 | -0.29(-0.70%) |
May 24, 2021 | 42.76 | 42.77 | 42.11 | 42.23 | 1,288,571 | -0.30(-0.71%) |
May 21, 2021 | 42.20 | 42.88 | 42.11 | 42.53 | 1,827,887 | +0.65(+1.55%) |
May 20, 2021 | 42.10 | 42.20 | 41.32 | 41.88 | 2,425,397 | -0.24(-0.56%) |
May 19, 2021 | 42.10 | 42.35 | 41.45 | 42.12 | 2,393,292 | -0.93(-2.17%) |
May 18, 2021 | 43.34 | 43.58 | 43.00 | 43.05 | 1,563,722 | -0.44(-1.01%) |
May 17, 2021 | 43.31 | 43.63 | 42.94 | 43.49 | 1,418,253 | +0.19(+0.43%) |
May 14, 2021 | 43.28 | 43.38 | 42.60 | 43.30 | 1,484,111 | +0.57(+1.34%) |
May 13, 2021 | 41.70 | 42.93 | 41.59 | 42.73 | 1,759,754 | +0.84(+2.01%) |
May 12, 2021 | 43.30 | 43.46 | 41.68 | 41.89 | 2,020,256 | -1.60(-3.68%) |
May 11, 2021 | 43.88 | 44.26 | 42.66 | 43.49 | 2,073,656 | -1.08(-2.42%) |
May 10, 2021 | 45.42 | 45.64 | 44.53 | 44.57 | 2,410,155 | -0.73(-1.62%) |
May 07, 2021 | 43.71 | 45.41 | 42.96 | 45.30 | 2,765,952 | +1.32(+3.01%) |
May 06, 2021 | 43.14 | 44.19 | 42.95 | 43.98 | 2,453,161 | +0.93(+2.17%) |
May 05, 2021 | 42.29 | 43.09 | 41.52 | 43.04 | 3,177,630 | +2.21(+5.40%) |
May 04, 2021 | 41.08 | 41.22 | 40.06 | 40.84 | 2,437,573 | -0.64(-1.54%) |