Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.02 | 43.14 | 42.02 | 42.36 | 1,624,509 | +0.07(+0.16%) |
Jul 29, 2021 | 40.67 | 42.67 | 40.42 | 42.29 | 2,627,734 | +2.83(+7.18%) |
Jul 28, 2021 | 38.62 | 39.58 | 38.42 | 39.46 | 3,557,264 | +0.48(+1.22%) |
Jul 27, 2021 | 39.36 | 39.42 | 38.23 | 38.98 | 2,053,774 | -0.34(-0.86%) |
Jul 26, 2021 | 39.54 | 40.13 | 39.23 | 39.32 | 1,452,819 | -0.21(-0.53%) |
Jul 23, 2021 | 39.35 | 39.82 | 39.22 | 39.53 | 1,154,230 | +0.03(+0.08%) |
Jul 22, 2021 | 40.31 | 40.33 | 39.30 | 39.50 | 1,360,208 | -0.79(-1.97%) |
Jul 21, 2021 | 39.69 | 40.54 | 39.65 | 40.29 | 1,224,677 | +0.16(+0.40%) |
Jul 20, 2021 | 39.96 | 40.66 | 39.85 | 40.13 | 1,083,594 | +0.55(+1.40%) |
Jul 19, 2021 | 39.84 | 40.36 | 39.07 | 39.58 | 1,645,813 | -0.86(-2.13%) |
Jul 16, 2021 | 41.63 | 41.73 | 40.30 | 40.44 | 1,414,282 | -1.24(-2.97%) |
Jul 15, 2021 | 41.33 | 41.80 | 40.96 | 41.68 | 1,350,815 | +0.41(+0.98%) |
Jul 14, 2021 | 41.37 | 41.68 | 40.79 | 41.27 | 1,817,386 | +0.75(+1.86%) |
Jul 13, 2021 | 39.46 | 41.34 | 39.36 | 40.52 | 1,761,958 | +1.18(+3.00%) |
Jul 12, 2021 | 38.82 | 39.90 | 38.75 | 39.34 | 1,510,529 | +0.27(+0.68%) |
Jul 09, 2021 | 38.19 | 39.34 | 38.16 | 39.07 | 1,164,512 | +0.94(+2.47%) |
Jul 08, 2021 | 39.46 | 39.72 | 37.78 | 38.13 | 1,793,778 | -1.20(-3.05%) |
Jul 07, 2021 | 39.59 | 39.66 | 39.07 | 39.33 | 1,207,706 | -0.06(-0.15%) |
Jul 06, 2021 | 39.51 | 39.85 | 38.90 | 39.39 | 2,077,676 | +0.69(+1.79%) |
Jul 02, 2021 | 38.62 | 38.96 | 38.13 | 38.69 | 1,012,288 | +0.65(+1.72%) |
Jul 01, 2021 | 38.61 | 38.82 | 37.96 | 38.04 | 951,462 | -0.15(-0.39%) |
Jun 30, 2021 | 37.75 | 38.48 | 37.65 | 38.19 | 1,464,426 | +0.45(+1.18%) |
Jun 29, 2021 | 37.76 | 38.21 | 37.51 | 37.74 | 1,441,783 | -0.56(-1.46%) |
Jun 28, 2021 | 39.17 | 39.28 | 38.05 | 38.30 | 1,714,815 | -0.95(-2.41%) |
Jun 25, 2021 | 39.57 | 39.92 | 39.09 | 39.25 | 1,096,476 | -0.05(-0.13%) |
Jun 24, 2021 | 39.33 | 39.54 | 38.91 | 39.30 | 903,607 | +0.26(+0.66%) |
Jun 23, 2021 | 40.22 | 40.22 | 39.01 | 39.04 | 1,424,922 | -0.59(-1.49%) |
Jun 22, 2021 | 39.37 | 39.92 | 39.32 | 39.63 | 1,237,867 | +0.14(+0.35%) |
Jun 21, 2021 | 38.54 | 39.78 | 38.40 | 39.49 | 1,366,418 | +1.29(+3.38%) |
Jun 18, 2021 | 39.59 | 39.77 | 38.18 | 38.20 | 2,403,637 | -1.31(-3.32%) |
Jun 17, 2021 | 40.14 | 40.38 | 39.25 | 39.51 | 2,681,134 | -2.04(-4.91%) |
Jun 16, 2021 | 42.21 | 42.90 | 41.54 | 41.56 | 1,435,525 | -0.55(-1.31%) |
Jun 15, 2021 | 42.36 | 42.50 | 41.68 | 42.11 | 1,062,063 | -0.29(-0.67%) |
Jun 14, 2021 | 42.00 | 42.70 | 41.69 | 42.39 | 1,223,584 | -0.17(-0.39%) |
Jun 11, 2021 | 43.14 | 43.23 | 42.42 | 42.56 | 1,041,617 | -0.73(-1.69%) |
Jun 10, 2021 | 42.25 | 43.30 | 42.07 | 43.29 | 1,032,767 | +1.05(+2.48%) |
Jun 09, 2021 | 42.46 | 43.09 | 42.25 | 42.25 | 986,750 | -0.07(-0.16%) |
Jun 08, 2021 | 42.24 | 42.60 | 42.13 | 42.31 | 1,084,054 | +0.01(+0.02%) |
Jun 07, 2021 | 42.06 | 42.38 | 41.73 | 42.30 | 853,186 | +0.07(+0.16%) |
Jun 04, 2021 | 42.10 | 42.40 | 41.85 | 42.24 | 695,640 | +0.47(+1.13%) |
Jun 03, 2021 | 42.27 | 42.30 | 41.27 | 41.76 | 1,720,939 | -1.32(-3.07%) |
Jun 02, 2021 | 42.70 | 43.33 | 42.36 | 43.08 | 1,225,814 | +0.54(+1.28%) |
Jun 01, 2021 | 42.93 | 43.08 | 42.17 | 42.54 | 1,373,274 | -0.20(-0.46%) |
May 28, 2021 | 43.20 | 43.60 | 42.68 | 42.74 | 1,626,270 | -0.59(-1.37%) |
May 27, 2021 | 43.35 | 43.86 | 42.91 | 43.33 | 1,571,743 | -0.13(-0.29%) |
May 26, 2021 | 43.42 | 43.83 | 43.18 | 43.46 | 1,707,317 | +0.29(+0.66%) |
May 25, 2021 | 42.89 | 43.35 | 42.47 | 43.17 | 1,158,559 | +0.12(+0.27%) |
May 24, 2021 | 42.91 | 43.38 | 42.78 | 43.05 | 690,879 | +0.13(+0.30%) |
May 21, 2021 | 43.40 | 43.47 | 42.37 | 42.93 | 1,575,908 | -0.30(-0.68%) |
May 20, 2021 | 42.50 | 43.30 | 42.36 | 43.22 | 1,487,230 | +0.69(+1.62%) |
May 19, 2021 | 43.31 | 44.36 | 42.15 | 42.53 | 2,983,378 | -0.88(-2.02%) |
May 18, 2021 | 43.40 | 43.66 | 42.53 | 43.41 | 2,605,858 | +0.31(+0.71%) |
May 17, 2021 | 41.14 | 43.40 | 41.01 | 43.10 | 3,404,091 | +2.20(+5.38%) |
May 14, 2021 | 40.69 | 41.01 | 40.29 | 40.90 | 1,684,927 | +0.86(+2.14%) |
May 13, 2021 | 39.95 | 40.42 | 39.64 | 40.05 | 1,277,622 | -0.18(-0.44%) |
May 12, 2021 | 41.14 | 41.14 | 40.11 | 40.22 | 1,421,396 | -0.76(-1.85%) |
May 11, 2021 | 39.65 | 41.08 | 39.50 | 40.98 | 2,290,567 | +0.59(+1.47%) |
May 10, 2021 | 40.88 | 41.02 | 40.10 | 40.39 | 2,036,702 | +0.10(+0.24%) |
May 07, 2021 | 39.28 | 40.59 | 39.28 | 40.29 | 3,319,515 | +1.42(+3.65%) |
May 06, 2021 | 38.01 | 39.10 | 37.98 | 38.87 | 2,877,409 | +1.01(+2.66%) |
May 05, 2021 | 37.97 | 38.04 | 37.36 | 37.87 | 1,385,343 | +0.22(+0.58%) |
May 04, 2021 | 38.06 | 38.69 | 37.25 | 37.65 | 1,271,740 | -0.54(-1.42%) |