Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.36 | 40.76 | 39.46 | 39.61 | 12,291,434 | -1.32(-3.23%) |
Jul 29, 2021 | 41.14 | 41.33 | 40.65 | 40.93 | 8,409,312 | -0.07(-0.17%) |
Jul 28, 2021 | 41.07 | 41.34 | 40.34 | 41.00 | 7,592,687 | +0.34(+0.83%) |
Jul 27, 2021 | 41.06 | 41.19 | 40.21 | 40.66 | 10,581,682 | -0.70(-1.70%) |
Jul 26, 2021 | 40.05 | 41.40 | 40.02 | 41.37 | 10,078,101 | +1.25(+3.12%) |
Jul 23, 2021 | 41.02 | 41.33 | 40.03 | 40.12 | 10,175,330 | -0.65(-1.58%) |
Jul 22, 2021 | 41.04 | 41.25 | 40.12 | 40.76 | 10,920,555 | -0.55(-1.32%) |
Jul 21, 2021 | 40.71 | 41.89 | 40.70 | 41.31 | 19,275,102 | +0.94(+2.34%) |
Jul 20, 2021 | 38.35 | 40.52 | 38.15 | 40.37 | 17,809,382 | +2.08(+5.45%) |
Jul 19, 2021 | 37.87 | 38.72 | 37.29 | 38.28 | 27,245,458 | -1.49(-3.74%) |
Jul 16, 2021 | 41.53 | 41.74 | 39.55 | 39.77 | 16,848,722 | -1.28(-3.12%) |
Jul 15, 2021 | 40.89 | 41.96 | 40.39 | 41.05 | 21,041,578 | +0.67(+1.65%) |
Jul 14, 2021 | 41.23 | 41.89 | 39.83 | 40.39 | 31,295,786 | -0.65(-1.57%) |
Jul 13, 2021 | 41.99 | 42.24 | 40.89 | 41.03 | 14,708,829 | -1.51(-3.55%) |
Jul 12, 2021 | 42.06 | 43.07 | 41.73 | 42.54 | 10,701,799 | -0.07(-0.16%) |
Jul 09, 2021 | 42.16 | 42.89 | 41.99 | 42.61 | 7,763,316 | +0.84(+2.02%) |
Jul 08, 2021 | 41.42 | 42.49 | 40.82 | 41.77 | 10,436,247 | -0.47(-1.10%) |
Jul 07, 2021 | 42.64 | 43.16 | 41.64 | 42.23 | 11,940,143 | -0.69(-1.62%) |
Jul 06, 2021 | 43.99 | 44.22 | 42.69 | 42.93 | 7,945,401 | -0.90(-2.06%) |
Jul 02, 2021 | 43.77 | 43.98 | 43.40 | 43.83 | 5,805,903 | -0.08(-0.18%) |
Jul 01, 2021 | 43.18 | 44.10 | 43.18 | 43.91 | 9,942,231 | +0.96(+2.24%) |
Jun 30, 2021 | 42.52 | 43.27 | 42.50 | 42.95 | 7,889,971 | +0.39(+0.91%) |
Jun 29, 2021 | 42.69 | 43.16 | 42.50 | 42.56 | 9,540,091 | -0.25(-0.58%) |
Jun 28, 2021 | 43.78 | 43.78 | 42.27 | 42.81 | 17,560,998 | -1.30(-2.95%) |
Jun 25, 2021 | 44.59 | 44.66 | 43.94 | 44.11 | 24,105,022 | -0.48(-1.07%) |
Jun 24, 2021 | 45.24 | 45.31 | 44.27 | 44.58 | 9,364,985 | -0.36(-0.80%) |
Jun 23, 2021 | 45.03 | 45.28 | 44.68 | 44.94 | 7,459,884 | -0.10(-0.22%) |
Jun 22, 2021 | 45.44 | 45.46 | 44.55 | 45.04 | 8,561,499 | -0.40(-0.87%) |
Jun 21, 2021 | 44.71 | 45.45 | 44.50 | 45.44 | 9,925,147 | +0.80(+1.80%) |
Jun 18, 2021 | 44.12 | 45.05 | 43.63 | 44.63 | 15,330,921 | +0.39(+0.88%) |
Jun 17, 2021 | 45.20 | 45.72 | 43.93 | 44.25 | 10,214,423 | -0.94(-2.09%) |
Jun 16, 2021 | 45.24 | 45.66 | 44.80 | 45.19 | 8,627,057 | -0.01(-0.02%) |
Jun 15, 2021 | 45.58 | 45.94 | 44.98 | 45.20 | 7,952,504 | -0.37(-0.81%) |
Jun 14, 2021 | 45.99 | 46.45 | 45.39 | 45.57 | 11,258,518 | -0.60(-1.29%) |
Jun 11, 2021 | 45.74 | 46.29 | 45.67 | 46.16 | 8,276,032 | +0.22(+0.48%) |
Jun 10, 2021 | 46.86 | 47.10 | 45.66 | 45.94 | 9,845,262 | -0.24(-0.52%) |
Jun 09, 2021 | 47.01 | 47.06 | 46.14 | 46.18 | 6,792,390 | -0.52(-1.11%) |
Jun 08, 2021 | 46.92 | 47.04 | 46.04 | 46.70 | 10,788,173 | +0.95(+2.08%) |
Jun 07, 2021 | 45.66 | 46.04 | 45.55 | 45.75 | 6,162,590 | +0.10(+0.22%) |
Jun 04, 2021 | 46.20 | 46.39 | 45.35 | 45.65 | 7,755,637 | -0.15(-0.33%) |
Jun 03, 2021 | 47.02 | 47.04 | 45.74 | 45.80 | 11,597,095 | -1.63(-3.43%) |
Jun 02, 2021 | 47.65 | 47.93 | 47.07 | 47.42 | 9,166,288 | +0.07(+0.15%) |
Jun 01, 2021 | 47.78 | 48.19 | 47.09 | 47.35 | 12,065,667 | +0.02(+0.04%) |
May 28, 2021 | 47.70 | 47.71 | 46.91 | 47.33 | 8,438,765 | -0.37(-0.77%) |
May 27, 2021 | 47.65 | 47.85 | 46.91 | 47.70 | 8,739,515 | +0.56(+1.18%) |
May 26, 2021 | 46.71 | 47.23 | 46.47 | 47.15 | 9,810,613 | +0.81(+1.76%) |
May 25, 2021 | 47.07 | 47.81 | 46.17 | 46.33 | 14,752,376 | +0.50(+1.08%) |
May 24, 2021 | 45.24 | 45.94 | 44.68 | 45.84 | 8,461,179 | +0.95(+2.12%) |
May 21, 2021 | 45.37 | 45.67 | 44.78 | 44.88 | 9,966,650 | -0.20(-0.44%) |
May 20, 2021 | 46.01 | 46.03 | 44.58 | 45.08 | 12,419,421 | -0.72(-1.58%) |
May 19, 2021 | 45.58 | 45.96 | 44.80 | 45.81 | 11,627,758 | -0.59(-1.26%) |
May 18, 2021 | 46.61 | 47.45 | 46.05 | 46.39 | 10,757,221 | -0.02(-0.04%) |
May 17, 2021 | 45.67 | 46.49 | 44.93 | 46.41 | 11,150,011 | +0.44(+0.95%) |
May 14, 2021 | 44.61 | 46.10 | 44.49 | 45.97 | 11,621,659 | +2.32(+5.32%) |
May 13, 2021 | 43.09 | 43.98 | 42.63 | 43.65 | 11,855,296 | +0.93(+2.18%) |
May 12, 2021 | 43.82 | 44.42 | 42.62 | 42.72 | 12,260,167 | -1.48(-3.35%) |
May 11, 2021 | 43.94 | 44.72 | 43.29 | 44.20 | 14,235,378 | -0.90(-2.00%) |
May 10, 2021 | 45.96 | 46.43 | 45.08 | 45.10 | 9,117,520 | -0.68(-1.47%) |
May 07, 2021 | 44.55 | 46.01 | 44.45 | 45.78 | 11,276,792 | +1.17(+2.63%) |
May 06, 2021 | 44.83 | 45.18 | 43.84 | 44.60 | 9,733,622 | -0.27(-0.60%) |
May 05, 2021 | 44.84 | 45.48 | 44.24 | 44.87 | 10,783,911 | +0.54(+1.21%) |
May 04, 2021 | 45.91 | 46.07 | 43.76 | 44.34 | 14,854,671 | -1.90(-4.10%) |