Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.20 | 39.66 | 38.00 | 39.16 | 8,348,040 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.02 | 37.83 | 38.40 | 6,812,437 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.88 | 37.29 | 6,373,517 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.33 | 5,928,865 | -0.67(-1.77%) |
Jul 26, 2021 | 36.67 | 38.06 | 36.11 | 38.00 | 9,169,062 | +1.85(+5.13%) |
Jul 23, 2021 | 36.60 | 36.94 | 35.59 | 36.15 | 5,987,999 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.57 | 35.21 | 36.31 | 7,411,558 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.18 | 12,174,458 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,038,221 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,445,460 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.93 | 32.14 | 14,947,466 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.05 | 33.39 | 33.69 | 8,761,409 | -0.59(-1.71%) |
Jul 14, 2021 | 35.36 | 35.99 | 34.08 | 34.28 | 7,138,451 | -0.47(-1.35%) |
Jul 13, 2021 | 36.24 | 36.27 | 34.35 | 34.74 | 8,278,168 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.01 | 35.68 | 36.37 | 5,267,735 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.39 | 36.52 | 6,791,516 | +2.03(+5.88%) |
Jul 08, 2021 | 34.14 | 35.20 | 33.24 | 34.49 | 6,402,114 | -0.85(-2.40%) |
Jul 07, 2021 | 35.74 | 36.36 | 34.95 | 35.34 | 5,104,666 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.35 | 35.57 | 8,793,026 | -1.41(-3.82%) |
Jul 02, 2021 | 36.52 | 37.55 | 36.22 | 36.99 | 7,523,137 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,273,713 | +0.12(+0.33%) |
Jun 30, 2021 | 36.23 | 36.87 | 35.78 | 35.93 | 6,196,911 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.61 | 8,702,285 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,978,966 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.20 | 34.90 | 34.92 | 33,316,556 | -0.54(-1.51%) |
Jun 24, 2021 | 35.05 | 35.77 | 34.40 | 35.46 | 6,900,861 | +1.28(+3.74%) |
Jun 23, 2021 | 34.22 | 35.08 | 33.96 | 34.18 | 9,696,512 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.08 | 6,306,199 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.28 | 6,928,227 | +0.99(+3.15%) |
Jun 18, 2021 | 32.24 | 32.63 | 31.12 | 31.29 | 10,231,671 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.83 | 32.75 | 12,725,718 | -1.74(-5.03%) |
Jun 16, 2021 | 34.67 | 34.97 | 33.84 | 34.49 | 7,833,022 | -0.91(-2.56%) |
Jun 15, 2021 | 35.33 | 35.45 | 33.90 | 35.40 | 8,816,723 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.86 | 35.56 | 36.04 | 6,034,199 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.20 | 36.46 | 4,766,698 | -0.04(-0.11%) |
Jun 10, 2021 | 37.32 | 37.85 | 36.32 | 36.50 | 3,830,258 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.73 | 36.57 | 37.05 | 5,048,633 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.80 | 37.67 | 5,172,478 | +0.86(+2.33%) |
Jun 07, 2021 | 37.79 | 37.79 | 36.46 | 36.81 | 5,142,113 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.61 | 37.38 | 37.88 | 3,446,006 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.57 | 37.33 | 37.77 | 5,156,326 | -1.25(-3.20%) |
Jun 02, 2021 | 39.70 | 39.70 | 38.49 | 39.02 | 5,643,387 | -0.96(-2.39%) |
Jun 01, 2021 | 39.21 | 40.14 | 39.15 | 39.97 | 7,516,005 | +1.28(+3.30%) |
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,236 | +0.64(+1.69%) |
May 27, 2021 | 36.59 | 38.09 | 36.38 | 38.05 | 7,116,297 | +2.40(+6.73%) |
May 26, 2021 | 34.56 | 35.68 | 34.51 | 35.65 | 6,140,995 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.29 | 6,009,371 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,597,477 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.16 | 34.77 | 35.25 | 7,076,731 | +0.31(+0.89%) |
May 20, 2021 | 35.47 | 35.47 | 34.41 | 34.94 | 7,299,811 | -0.34(-0.97%) |
May 19, 2021 | 37.41 | 37.43 | 34.52 | 35.28 | 16,147,238 | -3.58(-9.21%) |
May 18, 2021 | 40.10 | 40.66 | 38.61 | 38.86 | 5,805,907 | -0.82(-2.06%) |
May 17, 2021 | 38.58 | 39.70 | 37.62 | 39.68 | 4,890,164 | +0.96(+2.47%) |
May 14, 2021 | 38.14 | 39.00 | 37.70 | 38.72 | 4,837,184 | +0.56(+1.46%) |
May 13, 2021 | 38.19 | 39.96 | 37.25 | 38.17 | 6,654,517 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.19 | 38.54 | 8,455,922 | -1.77(-4.38%) |
May 11, 2021 | 38.11 | 41.11 | 38.00 | 40.30 | 9,265,982 | +0.27(+0.68%) |
May 10, 2021 | 41.70 | 43.33 | 40.01 | 40.03 | 11,935,363 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.19 | 4,950,115 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.91 | 7,327,038 | -0.69(-1.75%) |
May 05, 2021 | 39.02 | 39.87 | 37.69 | 39.60 | 7,854,950 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.11 | 6,862,764 | +1.42(+3.88%) |