Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.84 | 41.65 | 40.70 | 41.25 | 2,186,627 | +0.07(+0.16%) |
Jul 29, 2021 | 40.70 | 41.44 | 40.43 | 41.18 | 1,593,745 | +1.01(+2.52%) |
Jul 28, 2021 | 39.95 | 40.44 | 39.67 | 40.17 | 1,044,127 | +0.28(+0.70%) |
Jul 27, 2021 | 39.94 | 40.44 | 39.66 | 39.89 | 1,733,223 | -0.32(-0.80%) |
Jul 26, 2021 | 39.72 | 40.28 | 39.68 | 40.21 | 1,464,382 | +0.63(+1.60%) |
Jul 23, 2021 | 39.56 | 39.70 | 39.11 | 39.58 | 1,530,813 | +0.45(+1.14%) |
Jul 22, 2021 | 39.74 | 39.74 | 38.97 | 39.14 | 1,855,657 | -0.85(-2.13%) |
Jul 21, 2021 | 40.06 | 40.69 | 39.82 | 39.99 | 1,695,120 | +0.38(+0.96%) |
Jul 20, 2021 | 38.06 | 39.71 | 38.06 | 39.61 | 2,144,287 | +1.55(+4.07%) |
Jul 19, 2021 | 37.77 | 38.33 | 37.38 | 38.06 | 2,735,431 | -0.66(-1.70%) |
Jul 16, 2021 | 40.03 | 40.09 | 38.66 | 38.71 | 2,053,699 | -1.15(-2.87%) |
Jul 15, 2021 | 39.58 | 40.10 | 39.44 | 39.86 | 2,169,753 | -0.09(-0.23%) |
Jul 14, 2021 | 40.15 | 40.59 | 39.70 | 39.95 | 2,085,626 | -0.10(-0.25%) |
Jul 13, 2021 | 40.52 | 40.63 | 39.91 | 40.05 | 2,129,744 | -0.47(-1.16%) |
Jul 12, 2021 | 39.97 | 40.70 | 39.58 | 40.53 | 2,002,452 | +0.27(+0.67%) |
Jul 09, 2021 | 40.15 | 40.59 | 39.85 | 40.26 | 1,873,997 | +0.99(+2.53%) |
Jul 08, 2021 | 38.83 | 39.93 | 38.51 | 39.26 | 2,054,920 | -0.38(-0.96%) |
Jul 07, 2021 | 39.97 | 40.30 | 38.74 | 39.64 | 1,886,626 | -0.63(-1.57%) |
Jul 06, 2021 | 41.08 | 41.16 | 39.59 | 40.27 | 2,508,236 | -1.10(-2.67%) |
Jul 02, 2021 | 41.40 | 41.40 | 40.76 | 41.38 | 1,364,163 | +0.00(+0.00%) |
Jul 01, 2021 | 41.33 | 41.71 | 40.74 | 41.38 | 1,557,137 | +0.50(+1.22%) |
Jun 30, 2021 | 40.55 | 41.06 | 40.42 | 40.88 | 1,539,771 | +0.15(+0.37%) |
Jun 29, 2021 | 40.68 | 41.15 | 40.31 | 40.73 | 1,405,358 | +0.37(+0.92%) |
Jun 28, 2021 | 41.17 | 41.22 | 40.03 | 40.36 | 1,579,852 | -0.87(-2.10%) |
Jun 25, 2021 | 41.37 | 41.62 | 40.87 | 41.22 | 2,995,969 | +0.15(+0.37%) |
Jun 24, 2021 | 41.38 | 41.52 | 40.60 | 41.07 | 1,774,137 | +0.28(+0.68%) |
Jun 23, 2021 | 41.01 | 41.18 | 40.60 | 40.79 | 1,681,127 | -0.04(-0.10%) |
Jun 22, 2021 | 40.85 | 41.20 | 40.51 | 40.84 | 2,563,903 | -0.01(-0.02%) |
Jun 21, 2021 | 40.42 | 41.13 | 40.35 | 40.85 | 2,238,352 | +0.77(+1.93%) |
Jun 18, 2021 | 41.13 | 41.14 | 39.87 | 40.07 | 3,921,697 | -1.57(-3.78%) |
Jun 17, 2021 | 43.39 | 44.23 | 41.01 | 41.65 | 2,718,047 | -1.63(-3.76%) |
Jun 16, 2021 | 43.69 | 43.81 | 42.86 | 43.27 | 1,811,002 | -0.60(-1.36%) |
Jun 15, 2021 | 43.78 | 43.92 | 43.25 | 43.87 | 1,406,356 | +0.10(+0.23%) |
Jun 14, 2021 | 44.44 | 44.63 | 43.61 | 43.77 | 1,509,485 | -0.79(-1.78%) |
Jun 11, 2021 | 44.26 | 44.61 | 44.08 | 44.56 | 1,321,837 | +0.56(+1.26%) |
Jun 10, 2021 | 45.11 | 45.16 | 43.80 | 44.00 | 1,647,879 | -0.73(-1.64%) |
Jun 09, 2021 | 45.04 | 45.21 | 44.59 | 44.74 | 1,623,445 | -0.40(-0.88%) |
Jun 08, 2021 | 44.39 | 45.22 | 44.05 | 45.13 | 1,798,149 | +0.40(+0.90%) |
Jun 07, 2021 | 45.81 | 45.89 | 44.43 | 44.73 | 2,346,776 | -1.13(-2.46%) |
Jun 04, 2021 | 45.73 | 46.19 | 45.57 | 45.86 | 2,318,856 | +0.13(+0.28%) |
Jun 03, 2021 | 44.90 | 46.78 | 44.64 | 45.73 | 3,501,219 | +0.75(+1.67%) |
Jun 02, 2021 | 46.53 | 46.68 | 44.26 | 44.98 | 2,616,592 | +0.38(+0.85%) |
Jun 01, 2021 | 43.63 | 44.76 | 43.28 | 44.60 | 1,803,532 | +1.41(+3.26%) |
May 28, 2021 | 43.42 | 43.47 | 42.54 | 43.20 | 1,526,680 | +0.03(+0.08%) |
May 27, 2021 | 43.00 | 43.61 | 42.92 | 43.16 | 4,598,648 | +0.76(+1.78%) |
May 26, 2021 | 41.70 | 42.43 | 41.27 | 42.41 | 1,975,806 | +0.60(+1.45%) |
May 25, 2021 | 42.15 | 42.62 | 41.52 | 41.80 | 1,683,279 | -0.29(-0.70%) |
May 24, 2021 | 42.63 | 42.64 | 41.98 | 42.10 | 1,292,558 | -0.30(-0.71%) |
May 21, 2021 | 42.07 | 42.75 | 41.98 | 42.40 | 1,833,543 | +0.65(+1.55%) |
May 20, 2021 | 41.97 | 42.07 | 41.19 | 41.75 | 2,432,902 | -0.23(-0.56%) |
May 19, 2021 | 41.97 | 42.22 | 41.32 | 41.99 | 2,400,697 | -0.93(-2.17%) |
May 18, 2021 | 43.20 | 43.45 | 42.87 | 42.92 | 1,568,560 | -0.44(-1.01%) |
May 17, 2021 | 43.18 | 43.49 | 42.81 | 43.35 | 1,422,641 | +0.18(+0.43%) |
May 14, 2021 | 43.14 | 43.25 | 42.46 | 43.17 | 1,488,704 | +0.57(+1.34%) |
May 13, 2021 | 41.57 | 42.80 | 41.46 | 42.60 | 1,765,199 | +0.84(+2.01%) |
May 12, 2021 | 43.16 | 43.33 | 41.55 | 41.76 | 2,026,507 | -1.59(-3.68%) |
May 11, 2021 | 43.74 | 44.12 | 42.52 | 43.35 | 2,080,072 | -1.07(-2.42%) |
May 10, 2021 | 45.28 | 45.50 | 44.40 | 44.43 | 2,417,612 | -0.73(-1.62%) |
May 07, 2021 | 43.57 | 45.27 | 42.83 | 45.16 | 2,774,510 | +1.32(+3.01%) |
May 06, 2021 | 43.01 | 44.05 | 42.82 | 43.84 | 2,460,752 | +0.93(+2.17%) |
May 05, 2021 | 42.16 | 42.96 | 41.39 | 42.91 | 3,187,462 | +2.20(+5.40%) |
May 04, 2021 | 40.95 | 41.10 | 39.94 | 40.71 | 2,445,115 | -0.64(-1.54%) |