Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.98 | 39.43 | 37.79 | 38.94 | 8,395,815 | +0.76(+1.98%) |
Jul 29, 2021 | 37.77 | 38.79 | 37.61 | 38.18 | 6,851,424 | +1.11(+2.98%) |
Jul 28, 2021 | 37.40 | 37.75 | 36.67 | 37.08 | 6,409,992 | -0.04(-0.10%) |
Jul 27, 2021 | 36.89 | 37.34 | 36.24 | 37.12 | 5,962,795 | -0.67(-1.77%) |
Jul 26, 2021 | 36.46 | 37.84 | 35.90 | 37.79 | 9,221,536 | +1.84(+5.13%) |
Jul 23, 2021 | 36.39 | 36.73 | 35.39 | 35.94 | 6,022,267 | -0.16(-0.46%) |
Jul 22, 2021 | 35.84 | 36.36 | 35.01 | 36.11 | 7,453,974 | +0.14(+0.38%) |
Jul 21, 2021 | 34.19 | 36.28 | 34.19 | 35.97 | 12,244,131 | +2.08(+6.12%) |
Jul 20, 2021 | 30.60 | 34.20 | 30.32 | 33.90 | 16,130,006 | +3.23(+10.53%) |
Jul 19, 2021 | 31.01 | 31.47 | 30.06 | 30.67 | 12,516,684 | -1.29(-4.04%) |
Jul 16, 2021 | 34.28 | 34.62 | 31.75 | 31.96 | 15,033,009 | -1.54(-4.60%) |
Jul 15, 2021 | 34.21 | 34.85 | 33.20 | 33.50 | 8,811,550 | -0.58(-1.71%) |
Jul 14, 2021 | 35.16 | 35.79 | 33.89 | 34.08 | 7,179,303 | -0.47(-1.35%) |
Jul 13, 2021 | 36.03 | 36.06 | 34.16 | 34.55 | 8,325,544 | -1.62(-4.48%) |
Jul 12, 2021 | 35.77 | 36.80 | 35.48 | 36.17 | 5,297,882 | -0.15(-0.40%) |
Jul 09, 2021 | 35.40 | 36.64 | 35.19 | 36.31 | 6,830,383 | +2.02(+5.88%) |
Jul 08, 2021 | 33.94 | 35.00 | 33.05 | 34.29 | 6,438,752 | -0.84(-2.40%) |
Jul 07, 2021 | 35.54 | 36.16 | 34.75 | 35.14 | 5,133,879 | -0.23(-0.66%) |
Jul 06, 2021 | 36.48 | 36.80 | 35.15 | 35.37 | 8,843,348 | -1.41(-3.82%) |
Jul 02, 2021 | 36.31 | 37.34 | 36.01 | 36.78 | 7,566,191 | +0.93(+2.60%) |
Jul 01, 2021 | 36.27 | 36.55 | 35.37 | 35.85 | 6,309,617 | +0.12(+0.33%) |
Jun 30, 2021 | 36.02 | 36.66 | 35.57 | 35.73 | 6,232,375 | -0.67(-1.84%) |
Jun 29, 2021 | 35.45 | 36.85 | 35.44 | 36.40 | 8,752,087 | +1.40(+3.99%) |
Jun 28, 2021 | 35.08 | 35.51 | 34.59 | 35.00 | 9,030,352 | +0.28(+0.81%) |
Jun 25, 2021 | 35.84 | 35.99 | 34.70 | 34.72 | 33,507,222 | -0.53(-1.51%) |
Jun 24, 2021 | 34.85 | 35.56 | 34.21 | 35.25 | 6,940,354 | +1.27(+3.74%) |
Jun 23, 2021 | 34.02 | 34.88 | 33.77 | 33.98 | 9,752,004 | +1.10(+3.33%) |
Jun 22, 2021 | 32.37 | 33.05 | 31.79 | 32.89 | 6,342,288 | +0.80(+2.48%) |
Jun 21, 2021 | 31.46 | 32.33 | 31.37 | 32.09 | 6,967,877 | +0.98(+3.15%) |
Jun 18, 2021 | 32.05 | 32.44 | 30.94 | 31.11 | 10,290,226 | -1.45(-4.47%) |
Jun 17, 2021 | 34.20 | 34.28 | 31.65 | 32.57 | 12,798,546 | -1.73(-5.03%) |
Jun 16, 2021 | 34.47 | 34.77 | 33.64 | 34.29 | 7,877,850 | -0.90(-2.56%) |
Jun 15, 2021 | 35.13 | 35.24 | 33.70 | 35.20 | 8,867,181 | -0.64(-1.79%) |
Jun 14, 2021 | 36.18 | 36.65 | 35.36 | 35.84 | 6,068,733 | -0.42(-1.15%) |
Jun 11, 2021 | 37.08 | 37.40 | 35.99 | 36.25 | 4,793,977 | -0.04(-0.11%) |
Jun 10, 2021 | 37.11 | 37.63 | 36.12 | 36.29 | 3,852,178 | -0.54(-1.47%) |
Jun 09, 2021 | 37.31 | 37.51 | 36.36 | 36.83 | 5,077,526 | -0.62(-1.66%) |
Jun 08, 2021 | 36.50 | 37.75 | 35.59 | 37.46 | 5,202,080 | +0.85(+2.33%) |
Jun 07, 2021 | 37.57 | 37.57 | 36.26 | 36.60 | 5,171,541 | -1.07(-2.83%) |
Jun 04, 2021 | 38.13 | 38.39 | 37.16 | 37.67 | 3,465,727 | +0.12(+0.31%) |
Jun 03, 2021 | 37.84 | 38.35 | 37.11 | 37.55 | 5,185,835 | -1.24(-3.20%) |
Jun 02, 2021 | 39.47 | 39.47 | 38.27 | 38.79 | 5,675,683 | -0.95(-2.39%) |
Jun 01, 2021 | 38.99 | 39.91 | 38.93 | 39.74 | 7,559,018 | +1.27(+3.30%) |
May 28, 2021 | 37.47 | 38.50 | 37.07 | 38.47 | 4,677,854 | +0.64(+1.69%) |
May 27, 2021 | 36.38 | 37.88 | 36.18 | 37.83 | 7,157,022 | +2.39(+6.73%) |
May 26, 2021 | 34.36 | 35.48 | 34.31 | 35.45 | 6,176,139 | +1.36(+3.98%) |
May 25, 2021 | 35.35 | 35.82 | 33.89 | 34.09 | 6,043,762 | -1.31(-3.70%) |
May 24, 2021 | 35.02 | 35.68 | 34.33 | 35.40 | 5,629,511 | +0.35(+1.00%) |
May 21, 2021 | 35.08 | 35.95 | 34.58 | 35.05 | 7,117,230 | +0.31(+0.89%) |
May 20, 2021 | 35.26 | 35.26 | 34.22 | 34.74 | 7,341,587 | -0.34(-0.97%) |
May 19, 2021 | 37.19 | 37.21 | 34.32 | 35.08 | 16,239,647 | -3.56(-9.21%) |
May 18, 2021 | 39.87 | 40.43 | 38.39 | 38.64 | 5,839,134 | -0.81(-2.06%) |
May 17, 2021 | 38.36 | 39.47 | 37.41 | 39.45 | 4,918,150 | +0.95(+2.47%) |
May 14, 2021 | 37.92 | 38.77 | 37.49 | 38.50 | 4,864,867 | +0.55(+1.46%) |
May 13, 2021 | 37.97 | 39.73 | 37.04 | 37.95 | 6,692,600 | -0.37(-0.96%) |
May 12, 2021 | 39.65 | 40.97 | 37.97 | 38.32 | 8,504,315 | -1.76(-4.38%) |
May 11, 2021 | 37.89 | 40.88 | 37.79 | 40.07 | 9,319,010 | +0.27(+0.68%) |
May 10, 2021 | 41.46 | 43.08 | 39.78 | 39.80 | 12,003,668 | -0.16(-0.39%) |
May 07, 2021 | 38.56 | 40.13 | 38.07 | 39.96 | 4,978,444 | +1.27(+3.28%) |
May 06, 2021 | 39.66 | 40.19 | 38.10 | 38.69 | 7,368,970 | -0.69(-1.75%) |
May 05, 2021 | 38.79 | 39.65 | 37.47 | 39.38 | 7,899,903 | +1.48(+3.92%) |
May 04, 2021 | 36.87 | 38.09 | 36.51 | 37.89 | 6,902,038 | +1.42(+3.88%) |