Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.28 | 40.69 | 39.39 | 39.54 | 12,314,847 | -1.32(-3.23%) |
Jul 29, 2021 | 41.06 | 41.25 | 40.58 | 40.85 | 8,425,330 | -0.07(-0.17%) |
Jul 28, 2021 | 40.99 | 41.26 | 40.26 | 40.92 | 7,607,149 | +0.34(+0.83%) |
Jul 27, 2021 | 40.98 | 41.11 | 40.13 | 40.59 | 10,601,838 | -0.70(-1.70%) |
Jul 26, 2021 | 39.97 | 41.32 | 39.94 | 41.29 | 10,097,297 | +1.25(+3.12%) |
Jul 23, 2021 | 40.94 | 41.25 | 39.95 | 40.04 | 10,194,712 | -0.64(-1.58%) |
Jul 22, 2021 | 40.96 | 41.18 | 40.04 | 40.69 | 10,941,356 | -0.55(-1.32%) |
Jul 21, 2021 | 40.64 | 41.81 | 40.63 | 41.23 | 19,311,818 | +0.94(+2.34%) |
Jul 20, 2021 | 38.28 | 40.44 | 38.08 | 40.29 | 17,843,304 | +2.08(+5.45%) |
Jul 19, 2021 | 37.80 | 38.64 | 37.22 | 38.21 | 27,297,354 | -1.49(-3.74%) |
Jul 16, 2021 | 41.45 | 41.66 | 39.48 | 39.69 | 16,880,816 | -1.28(-3.12%) |
Jul 15, 2021 | 40.81 | 41.88 | 40.31 | 40.97 | 21,081,658 | +0.66(+1.65%) |
Jul 14, 2021 | 41.15 | 41.81 | 39.75 | 40.31 | 31,355,396 | -0.64(-1.57%) |
Jul 13, 2021 | 41.91 | 42.16 | 40.81 | 40.95 | 14,736,846 | -1.51(-3.55%) |
Jul 12, 2021 | 41.98 | 42.98 | 41.65 | 42.46 | 10,722,183 | -0.07(-0.16%) |
Jul 09, 2021 | 42.08 | 42.81 | 41.91 | 42.53 | 7,778,103 | +0.84(+2.02%) |
Jul 08, 2021 | 41.34 | 42.41 | 40.74 | 41.69 | 10,456,126 | -0.47(-1.10%) |
Jul 07, 2021 | 42.56 | 43.07 | 41.56 | 42.15 | 11,962,886 | -0.69(-1.62%) |
Jul 06, 2021 | 43.91 | 44.13 | 42.61 | 42.85 | 7,960,535 | -0.90(-2.06%) |
Jul 02, 2021 | 43.69 | 43.90 | 43.32 | 43.75 | 5,816,962 | -0.08(-0.18%) |
Jul 01, 2021 | 43.10 | 44.01 | 43.10 | 43.83 | 9,961,169 | +0.96(+2.24%) |
Jun 30, 2021 | 42.44 | 43.19 | 42.42 | 42.87 | 7,905,000 | +0.39(+0.91%) |
Jun 29, 2021 | 42.61 | 43.08 | 42.42 | 42.48 | 9,558,263 | -0.25(-0.58%) |
Jun 28, 2021 | 43.70 | 43.70 | 42.19 | 42.73 | 17,594,448 | -1.30(-2.95%) |
Jun 25, 2021 | 44.51 | 44.57 | 43.86 | 44.02 | 24,150,936 | -0.48(-1.07%) |
Jun 24, 2021 | 45.15 | 45.22 | 44.18 | 44.50 | 9,382,823 | -0.36(-0.80%) |
Jun 23, 2021 | 44.95 | 45.20 | 44.60 | 44.86 | 7,474,093 | -0.10(-0.22%) |
Jun 22, 2021 | 45.35 | 45.37 | 44.46 | 44.96 | 8,577,807 | -0.40(-0.87%) |
Jun 21, 2021 | 44.63 | 45.36 | 44.41 | 45.35 | 9,944,052 | +0.80(+1.80%) |
Jun 18, 2021 | 44.03 | 44.97 | 43.55 | 44.55 | 15,360,123 | +0.39(+0.88%) |
Jun 17, 2021 | 45.11 | 45.63 | 43.85 | 44.16 | 10,233,879 | -0.94(-2.09%) |
Jun 16, 2021 | 45.15 | 45.57 | 44.72 | 45.10 | 8,643,489 | -0.01(-0.02%) |
Jun 15, 2021 | 45.49 | 45.86 | 44.90 | 45.11 | 7,967,652 | -0.37(-0.81%) |
Jun 14, 2021 | 45.91 | 46.36 | 45.30 | 45.48 | 11,279,963 | -0.59(-1.29%) |
Jun 11, 2021 | 45.65 | 46.20 | 45.58 | 46.08 | 8,291,796 | +0.22(+0.48%) |
Jun 10, 2021 | 46.77 | 47.01 | 45.57 | 45.86 | 9,864,015 | -0.24(-0.52%) |
Jun 09, 2021 | 46.92 | 46.97 | 46.06 | 46.10 | 6,805,328 | -0.52(-1.11%) |
Jun 08, 2021 | 46.83 | 46.95 | 45.95 | 46.61 | 10,808,722 | +0.95(+2.08%) |
Jun 07, 2021 | 45.57 | 45.96 | 45.47 | 45.66 | 6,174,328 | +0.10(+0.22%) |
Jun 04, 2021 | 46.12 | 46.30 | 45.26 | 45.56 | 7,770,410 | -0.15(-0.33%) |
Jun 03, 2021 | 46.93 | 46.95 | 45.65 | 45.71 | 11,619,185 | -1.62(-3.43%) |
Jun 02, 2021 | 47.56 | 47.84 | 46.98 | 47.33 | 9,183,747 | +0.07(+0.15%) |
Jun 01, 2021 | 47.69 | 48.10 | 47.00 | 47.26 | 12,088,649 | +0.02(+0.04%) |
May 28, 2021 | 47.61 | 47.62 | 46.82 | 47.24 | 8,454,839 | -0.37(-0.77%) |
May 27, 2021 | 47.56 | 47.76 | 46.82 | 47.61 | 8,756,162 | +0.55(+1.18%) |
May 26, 2021 | 46.62 | 47.14 | 46.38 | 47.06 | 9,829,300 | +0.81(+1.76%) |
May 25, 2021 | 46.98 | 47.72 | 46.08 | 46.24 | 14,780,476 | +0.50(+1.08%) |
May 24, 2021 | 45.15 | 45.86 | 44.60 | 45.75 | 8,477,296 | +0.95(+2.12%) |
May 21, 2021 | 45.28 | 45.58 | 44.70 | 44.80 | 9,985,635 | -0.20(-0.44%) |
May 20, 2021 | 45.93 | 45.95 | 44.50 | 45.00 | 12,443,078 | -0.72(-1.58%) |
May 19, 2021 | 45.49 | 45.87 | 44.72 | 45.72 | 11,649,906 | -0.58(-1.26%) |
May 18, 2021 | 46.52 | 47.36 | 45.97 | 46.30 | 10,777,711 | -0.02(-0.04%) |
May 17, 2021 | 45.58 | 46.40 | 44.85 | 46.32 | 11,171,250 | +0.44(+0.95%) |
May 14, 2021 | 44.53 | 46.01 | 44.40 | 45.89 | 11,643,795 | +2.32(+5.32%) |
May 13, 2021 | 43.00 | 43.90 | 42.55 | 43.57 | 11,877,878 | +0.93(+2.18%) |
May 12, 2021 | 43.74 | 44.33 | 42.54 | 42.64 | 12,283,520 | -1.48(-3.35%) |
May 11, 2021 | 43.86 | 44.64 | 43.21 | 44.11 | 14,262,493 | -0.90(-2.00%) |
May 10, 2021 | 45.88 | 46.34 | 45.00 | 45.02 | 9,134,886 | -0.67(-1.47%) |
May 07, 2021 | 44.46 | 45.92 | 44.36 | 45.69 | 11,298,271 | +1.17(+2.63%) |
May 06, 2021 | 44.75 | 45.09 | 43.76 | 44.52 | 9,752,163 | -0.27(-0.60%) |
May 05, 2021 | 44.76 | 45.39 | 44.15 | 44.79 | 10,804,452 | +0.54(+1.21%) |
May 04, 2021 | 45.83 | 45.99 | 43.68 | 44.25 | 14,882,965 | -1.89(-4.10%) |