Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.42 | 37.86 | 37.40 | 37.69 | 25,394,018 | -0.37(-0.98%) |
Jul 29, 2021 | 38.44 | 38.44 | 37.85 | 38.07 | 34,406,028 | -0.54(-1.40%) |
Jul 28, 2021 | 37.50 | 38.70 | 37.48 | 38.61 | 73,023,408 | +2.19(+6.03%) |
Jul 27, 2021 | 35.99 | 36.50 | 35.56 | 36.41 | 77,126,152 | -1.24(-3.28%) |
Jul 26, 2021 | 38.12 | 38.31 | 37.57 | 37.65 | 58,798,252 | -2.13(-5.35%) |
Jul 23, 2021 | 40.03 | 40.05 | 39.58 | 39.78 | 25,502,740 | -1.04(-2.55%) |
Jul 22, 2021 | 40.82 | 40.89 | 40.67 | 40.82 | 11,162,301 | +0.17(+0.41%) |
Jul 21, 2021 | 40.23 | 40.69 | 40.18 | 40.65 | 12,813,693 | +0.12(+0.30%) |
Jul 20, 2021 | 40.31 | 40.65 | 40.19 | 40.53 | 17,188,388 | -0.20(-0.50%) |
Jul 19, 2021 | 40.75 | 40.79 | 40.46 | 40.73 | 20,907,122 | -0.55(-1.33%) |
Jul 16, 2021 | 41.71 | 41.74 | 41.26 | 41.28 | 14,908,746 | -0.32(-0.76%) |
Jul 15, 2021 | 41.54 | 41.72 | 41.42 | 41.60 | 14,972,572 | +0.40(+0.97%) |
Jul 14, 2021 | 41.53 | 41.55 | 41.20 | 41.20 | 14,438,810 | -0.18(-0.43%) |
Jul 13, 2021 | 41.20 | 41.59 | 41.19 | 41.38 | 19,349,716 | +0.46(+1.14%) |
Jul 12, 2021 | 40.86 | 40.97 | 40.76 | 40.91 | 12,407,115 | -0.14(-0.34%) |
Jul 09, 2021 | 40.70 | 41.14 | 40.56 | 41.05 | 22,469,690 | +1.14(+2.87%) |
Jul 08, 2021 | 39.85 | 40.06 | 39.72 | 39.91 | 37,813,232 | -1.28(-3.12%) |
Jul 07, 2021 | 41.49 | 41.54 | 41.06 | 41.19 | 19,225,990 | +0.07(+0.18%) |
Jul 06, 2021 | 41.42 | 41.47 | 41.05 | 41.12 | 29,215,796 | -1.18(-2.79%) |
Jul 02, 2021 | 42.23 | 42.36 | 42.16 | 42.30 | 17,505,758 | -0.56(-1.30%) |
Jul 01, 2021 | 43.12 | 43.18 | 42.60 | 42.85 | 18,985,740 | -0.22(-0.52%) |
Jun 30, 2021 | 43.01 | 43.18 | 42.96 | 43.08 | 14,808,994 | -0.50(-1.15%) |
Jun 29, 2021 | 43.34 | 43.61 | 43.22 | 43.58 | 17,414,506 | -0.33(-0.74%) |
Jun 28, 2021 | 43.82 | 43.98 | 43.78 | 43.91 | 10,431,776 | +0.10(+0.23%) |
Jun 25, 2021 | 43.64 | 43.81 | 43.51 | 43.80 | 22,971,050 | +0.82(+1.90%) |
Jun 24, 2021 | 42.77 | 42.98 | 42.74 | 42.98 | 12,382,395 | +0.45(+1.05%) |
Jun 23, 2021 | 42.54 | 42.80 | 42.51 | 42.54 | 14,047,786 | +0.53(+1.26%) |
Jun 22, 2021 | 41.90 | 42.08 | 41.88 | 42.01 | 13,385,615 | -0.34(-0.81%) |
Jun 21, 2021 | 42.19 | 42.36 | 41.98 | 42.35 | 13,100,571 | -0.01(-0.02%) |
Jun 18, 2021 | 42.45 | 42.54 | 42.27 | 42.36 | 18,222,116 | +0.05(+0.11%) |
Jun 17, 2021 | 42.05 | 42.37 | 41.97 | 42.32 | 22,699,436 | +0.59(+1.40%) |
Jun 16, 2021 | 42.08 | 42.18 | 41.58 | 41.73 | 26,547,790 | -0.65(-1.54%) |
Jun 15, 2021 | 42.58 | 42.62 | 42.33 | 42.38 | 18,573,962 | -0.59(-1.36%) |
Jun 14, 2021 | 42.85 | 43.04 | 42.73 | 42.97 | 15,914,938 | +0.13(+0.30%) |
Jun 11, 2021 | 42.93 | 42.98 | 42.72 | 42.84 | 11,031,433 | -0.10(-0.24%) |
Jun 10, 2021 | 42.81 | 42.98 | 42.71 | 42.94 | 14,058,633 | +0.23(+0.55%) |
Jun 09, 2021 | 42.74 | 42.92 | 42.63 | 42.70 | 13,670,453 | +0.00(+0.00%) |
Jun 08, 2021 | 42.82 | 42.90 | 42.58 | 42.70 | 12,133,214 | -0.20(-0.48%) |
Jun 07, 2021 | 42.95 | 42.95 | 42.69 | 42.91 | 12,887,982 | -0.46(-1.07%) |
Jun 04, 2021 | 43.29 | 43.39 | 43.24 | 43.37 | 10,741,815 | +0.44(+1.04%) |
Jun 03, 2021 | 43.13 | 43.18 | 42.89 | 42.93 | 22,346,684 | -0.87(-1.99%) |
Jun 02, 2021 | 43.89 | 43.89 | 43.67 | 43.80 | 14,948,356 | -0.18(-0.40%) |
Jun 01, 2021 | 44.09 | 44.10 | 43.77 | 43.97 | 26,097,318 | +1.12(+2.62%) |
May 28, 2021 | 42.70 | 42.95 | 42.70 | 42.85 | 14,798,143 | -0.15(-0.34%) |
May 27, 2021 | 42.92 | 43.04 | 42.70 | 43.00 | 16,053,117 | -0.03(-0.06%) |
May 26, 2021 | 43.03 | 43.08 | 42.94 | 43.03 | 14,178,694 | +0.26(+0.61%) |
May 25, 2021 | 42.72 | 42.85 | 42.61 | 42.77 | 22,620,656 | +0.99(+2.37%) |
May 24, 2021 | 41.83 | 41.92 | 41.68 | 41.78 | 13,056,531 | -0.06(-0.13%) |
May 21, 2021 | 42.29 | 42.29 | 41.80 | 41.83 | 16,980,016 | -0.41(-0.97%) |
May 20, 2021 | 41.99 | 42.33 | 41.97 | 42.24 | 20,597,656 | +0.42(+1.00%) |
May 19, 2021 | 41.24 | 41.90 | 41.18 | 41.82 | 22,065,336 | +0.12(+0.29%) |
May 18, 2021 | 41.66 | 41.93 | 41.56 | 41.70 | 20,492,358 | +0.33(+0.81%) |
May 17, 2021 | 41.17 | 41.37 | 41.07 | 41.37 | 17,881,252 | +0.40(+0.97%) |
May 14, 2021 | 40.68 | 41.07 | 40.55 | 40.97 | 21,283,304 | +0.61(+1.52%) |
May 13, 2021 | 40.92 | 41.05 | 40.23 | 40.36 | 26,871,082 | -0.58(-1.43%) |
May 12, 2021 | 41.36 | 41.43 | 40.87 | 40.94 | 18,416,248 | -0.51(-1.23%) |
May 11, 2021 | 40.76 | 41.54 | 40.70 | 41.45 | 18,912,002 | -0.01(-0.02%) |
May 10, 2021 | 42.07 | 42.10 | 41.43 | 41.46 | 30,539,134 | -1.21(-2.84%) |
May 07, 2021 | 42.61 | 42.88 | 42.57 | 42.68 | 20,205,516 | +0.11(+0.26%) |
May 06, 2021 | 42.43 | 42.61 | 42.29 | 42.57 | 14,528,691 | +0.12(+0.28%) |
May 05, 2021 | 42.50 | 42.63 | 42.35 | 42.45 | 11,384,243 | +0.21(+0.50%) |
May 04, 2021 | 42.53 | 42.64 | 42.03 | 42.23 | 22,306,998 | -0.43(-1.00%) |