Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.11 | 41.06 | 40.09 | 40.48 | 1,450,363 | -0.10(-0.24%) |
Jul 29, 2021 | 39.78 | 41.08 | 39.70 | 40.58 | 1,860,777 | +1.24(+3.15%) |
Jul 28, 2021 | 39.46 | 39.81 | 38.99 | 39.34 | 1,122,405 | -0.07(-0.17%) |
Jul 27, 2021 | 38.75 | 39.56 | 38.41 | 39.40 | 1,441,684 | +0.37(+0.95%) |
Jul 26, 2021 | 39.74 | 40.05 | 38.93 | 39.03 | 1,601,538 | -0.53(-1.35%) |
Jul 23, 2021 | 39.00 | 39.76 | 38.96 | 39.57 | 1,714,716 | +0.93(+2.39%) |
Jul 22, 2021 | 38.68 | 38.89 | 38.06 | 38.64 | 1,874,718 | -0.49(-1.24%) |
Jul 21, 2021 | 38.83 | 39.63 | 38.49 | 39.13 | 2,004,459 | +0.52(+1.33%) |
Jul 20, 2021 | 37.51 | 38.88 | 37.44 | 38.61 | 2,191,810 | +1.18(+3.16%) |
Jul 19, 2021 | 36.88 | 37.98 | 36.62 | 37.43 | 2,635,957 | +0.30(+0.80%) |
Jul 16, 2021 | 37.63 | 38.20 | 37.06 | 37.13 | 1,834,657 | -0.34(-0.92%) |
Jul 15, 2021 | 37.23 | 37.95 | 37.06 | 37.48 | 1,923,392 | -0.06(-0.15%) |
Jul 14, 2021 | 37.36 | 37.96 | 37.36 | 37.54 | 2,051,432 | +0.54(+1.47%) |
Jul 13, 2021 | 37.73 | 38.00 | 36.72 | 36.99 | 2,123,564 | -1.11(-2.90%) |
Jul 12, 2021 | 37.73 | 38.27 | 37.39 | 38.10 | 1,274,360 | +0.10(+0.28%) |
Jul 09, 2021 | 37.70 | 38.45 | 37.65 | 37.99 | 1,808,923 | +0.95(+2.58%) |
Jul 08, 2021 | 37.55 | 38.01 | 36.76 | 37.04 | 3,264,407 | -1.76(-4.55%) |
Jul 07, 2021 | 38.24 | 39.30 | 38.20 | 38.80 | 1,397,531 | +0.52(+1.35%) |
Jul 06, 2021 | 39.38 | 39.47 | 37.93 | 38.29 | 1,874,375 | -1.26(-3.18%) |
Jul 02, 2021 | 40.12 | 40.12 | 39.35 | 39.55 | 1,110,784 | -0.36(-0.91%) |
Jul 01, 2021 | 38.97 | 39.99 | 38.72 | 39.91 | 1,893,089 | +1.07(+2.75%) |
Jun 30, 2021 | 38.55 | 39.22 | 38.43 | 38.84 | 1,918,606 | -0.04(-0.10%) |
Jun 29, 2021 | 38.68 | 39.56 | 38.66 | 38.88 | 2,544,936 | +0.14(+0.37%) |
Jun 28, 2021 | 38.40 | 38.78 | 38.02 | 38.74 | 2,230,175 | +0.52(+1.35%) |
Jun 25, 2021 | 38.74 | 39.02 | 38.17 | 38.22 | 5,107,594 | -0.36(-0.94%) |
Jun 24, 2021 | 39.82 | 39.82 | 38.28 | 38.58 | 8,884,145 | -2.79(-6.73%) |
Jun 23, 2021 | 41.89 | 42.01 | 40.39 | 41.37 | 4,876,496 | +0.13(+0.32%) |
Jun 22, 2021 | 41.26 | 41.35 | 40.49 | 41.24 | 1,612,225 | +0.17(+0.42%) |
Jun 21, 2021 | 40.84 | 41.56 | 40.73 | 41.06 | 1,260,160 | +0.54(+1.34%) |
Jun 18, 2021 | 40.13 | 41.37 | 40.00 | 40.52 | 1,888,335 | -0.09(-0.21%) |
Jun 17, 2021 | 40.06 | 41.26 | 39.68 | 40.61 | 1,850,711 | +0.43(+1.07%) |
Jun 16, 2021 | 41.06 | 41.38 | 40.07 | 40.18 | 1,226,654 | -0.93(-2.25%) |
Jun 15, 2021 | 41.40 | 41.45 | 40.81 | 41.10 | 1,040,721 | +0.08(+0.19%) |
Jun 14, 2021 | 41.64 | 42.26 | 40.56 | 41.03 | 1,255,867 | -0.76(-1.83%) |
Jun 11, 2021 | 41.67 | 42.26 | 41.28 | 41.79 | 1,669,558 | +0.40(+0.97%) |
Jun 10, 2021 | 41.95 | 41.97 | 40.37 | 41.39 | 2,885,476 | -0.93(-2.19%) |
Jun 09, 2021 | 43.65 | 43.78 | 42.10 | 42.31 | 1,318,941 | -1.17(-2.70%) |
Jun 08, 2021 | 43.89 | 43.93 | 43.29 | 43.49 | 1,294,814 | -0.10(-0.22%) |
Jun 07, 2021 | 43.99 | 44.23 | 43.23 | 43.58 | 826,236 | -0.30(-0.67%) |
Jun 04, 2021 | 43.41 | 44.04 | 42.74 | 43.88 | 930,632 | +0.72(+1.68%) |
Jun 03, 2021 | 43.42 | 43.71 | 42.37 | 43.15 | 977,075 | -0.60(-1.37%) |
Jun 02, 2021 | 45.08 | 45.08 | 43.63 | 43.75 | 1,142,216 | -1.20(-2.67%) |
Jun 01, 2021 | 45.07 | 45.38 | 44.03 | 44.96 | 841,068 | +0.31(+0.68%) |
May 28, 2021 | 45.08 | 45.11 | 43.98 | 44.65 | 762,283 | -0.13(-0.30%) |
May 27, 2021 | 44.28 | 45.19 | 44.02 | 44.78 | 1,470,856 | +0.76(+1.73%) |
May 26, 2021 | 43.15 | 44.14 | 42.86 | 44.02 | 1,166,731 | +1.09(+2.53%) |
May 25, 2021 | 41.96 | 43.75 | 41.95 | 42.93 | 2,073,568 | +1.36(+3.28%) |
May 24, 2021 | 41.84 | 41.89 | 41.33 | 41.57 | 935,970 | +0.04(+0.09%) |
May 21, 2021 | 42.82 | 43.35 | 41.49 | 41.53 | 1,405,575 | -0.82(-1.94%) |
May 20, 2021 | 42.02 | 42.62 | 41.43 | 42.35 | 1,205,352 | +0.34(+0.82%) |
May 19, 2021 | 41.08 | 42.61 | 40.65 | 42.01 | 1,682,478 | -0.58(-1.37%) |
May 18, 2021 | 43.79 | 43.95 | 42.50 | 42.59 | 1,424,117 | -1.19(-2.72%) |
May 17, 2021 | 44.40 | 44.72 | 43.15 | 43.78 | 1,682,080 | -1.01(-2.26%) |
May 14, 2021 | 44.34 | 44.96 | 44.02 | 44.79 | 1,196,702 | +0.97(+2.22%) |
May 13, 2021 | 42.48 | 44.32 | 42.41 | 43.82 | 1,658,169 | +1.67(+3.96%) |
May 12, 2021 | 45.65 | 45.77 | 41.94 | 42.15 | 3,023,313 | -4.13(-8.92%) |
May 11, 2021 | 47.69 | 47.82 | 45.71 | 46.28 | 1,868,942 | -2.37(-4.86%) |
May 10, 2021 | 48.55 | 50.06 | 47.95 | 48.65 | 1,149,304 | +0.16(+0.33%) |
May 07, 2021 | 46.55 | 48.64 | 46.03 | 48.49 | 1,209,985 | +1.96(+4.20%) |
May 06, 2021 | 47.32 | 47.32 | 45.79 | 46.53 | 1,208,499 | -0.52(-1.12%) |
May 05, 2021 | 47.22 | 47.51 | 46.28 | 47.06 | 1,418,095 | -0.10(-0.22%) |
May 04, 2021 | 46.84 | 47.19 | 46.21 | 47.16 | 784,166 | +0.04(+0.08%) |