Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.19 | 39.66 | 38.00 | 39.16 | 8,348,972 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.01 | 37.82 | 38.40 | 6,813,198 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.87 | 37.29 | 6,374,229 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.32 | 5,929,527 | -0.67(-1.77%) |
Jul 26, 2021 | 36.66 | 38.06 | 36.11 | 38.00 | 9,170,087 | +1.85(+5.13%) |
Jul 23, 2021 | 36.59 | 36.93 | 35.59 | 36.14 | 5,988,668 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.56 | 35.21 | 36.31 | 7,412,386 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.17 | 12,175,818 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,040,012 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,446,850 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.92 | 32.14 | 14,949,136 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.04 | 33.39 | 33.69 | 8,762,388 | -0.59(-1.71%) |
Jul 14, 2021 | 35.35 | 35.99 | 34.08 | 34.27 | 7,139,248 | -0.47(-1.35%) |
Jul 13, 2021 | 36.23 | 36.26 | 34.35 | 34.74 | 8,279,093 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.00 | 35.68 | 36.37 | 5,268,324 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.38 | 36.51 | 6,792,274 | +2.03(+5.88%) |
Jul 08, 2021 | 34.13 | 35.20 | 33.24 | 34.49 | 6,402,829 | -0.85(-2.40%) |
Jul 07, 2021 | 35.73 | 36.36 | 34.94 | 35.33 | 5,105,236 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.34 | 35.57 | 8,794,009 | -1.41(-3.82%) |
Jul 02, 2021 | 36.51 | 37.55 | 36.21 | 36.98 | 7,523,977 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,274,414 | +0.12(+0.33%) |
Jun 30, 2021 | 36.22 | 36.87 | 35.77 | 35.93 | 6,197,603 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.60 | 8,703,257 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,979,969 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.19 | 34.90 | 34.92 | 33,320,278 | -0.54(-1.51%) |
Jun 24, 2021 | 35.04 | 35.76 | 34.40 | 35.45 | 6,901,632 | +1.28(+3.74%) |
Jun 23, 2021 | 34.21 | 35.07 | 33.96 | 34.17 | 9,697,595 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.07 | 6,306,903 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.27 | 6,929,001 | +0.98(+3.15%) |
Jun 18, 2021 | 32.23 | 32.62 | 31.11 | 31.29 | 10,232,814 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.82 | 32.75 | 12,727,140 | -1.74(-5.03%) |
Jun 16, 2021 | 34.66 | 34.96 | 33.83 | 34.49 | 7,833,897 | -0.91(-2.56%) |
Jun 15, 2021 | 35.32 | 35.44 | 33.89 | 35.39 | 8,817,708 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.85 | 35.56 | 36.04 | 6,034,874 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.19 | 36.46 | 4,767,230 | -0.04(-0.11%) |
Jun 10, 2021 | 37.31 | 37.84 | 36.32 | 36.50 | 3,830,686 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.72 | 36.56 | 37.04 | 5,049,197 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.79 | 37.67 | 5,173,056 | +0.86(+2.33%) |
Jun 07, 2021 | 37.78 | 37.78 | 36.46 | 36.81 | 5,142,688 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.60 | 37.37 | 37.88 | 3,446,391 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.56 | 37.32 | 37.76 | 5,156,902 | -1.25(-3.20%) |
Jun 02, 2021 | 39.69 | 39.69 | 38.48 | 39.01 | 5,644,017 | -0.96(-2.39%) |
Jun 01, 2021 | 39.21 | 40.14 | 39.15 | 39.97 | 7,516,845 | +1.28(+3.30%) |
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,755 | +0.64(+1.69%) |
May 27, 2021 | 36.58 | 38.09 | 36.38 | 38.05 | 7,117,092 | +2.40(+6.73%) |
May 26, 2021 | 34.55 | 35.68 | 34.51 | 35.65 | 6,141,681 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.28 | 6,010,042 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,598,103 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.15 | 34.77 | 35.25 | 7,077,522 | +0.31(+0.89%) |
May 20, 2021 | 35.46 | 35.46 | 34.41 | 34.93 | 7,300,626 | -0.34(-0.97%) |
May 19, 2021 | 37.40 | 37.42 | 34.52 | 35.28 | 16,149,042 | -3.58(-9.21%) |
May 18, 2021 | 40.09 | 40.66 | 38.60 | 38.86 | 5,806,556 | -0.82(-2.07%) |
May 17, 2021 | 38.57 | 39.69 | 37.62 | 39.67 | 4,890,711 | +0.96(+2.47%) |
May 14, 2021 | 38.13 | 38.99 | 37.70 | 38.72 | 4,837,724 | +0.56(+1.46%) |
May 13, 2021 | 38.18 | 39.96 | 37.25 | 38.16 | 6,655,260 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.18 | 38.53 | 8,456,867 | -1.77(-4.38%) |
May 11, 2021 | 38.10 | 41.11 | 38.00 | 40.30 | 9,267,017 | +0.27(+0.68%) |
May 10, 2021 | 41.69 | 43.32 | 40.01 | 40.03 | 11,936,696 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.18 | 4,950,668 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.90 | 7,327,856 | -0.69(-1.75%) |
May 05, 2021 | 39.01 | 39.87 | 37.69 | 39.60 | 7,855,827 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.10 | 6,863,530 | +1.42(+3.88%) |