Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.68 | 41.77 | 40.17 | 40.59 | 729,181 | -0.47(-1.14%) |
Jul 29, 2021 | 41.13 | 41.49 | 40.77 | 41.06 | 707,522 | +0.08(+0.20%) |
Jul 28, 2021 | 40.56 | 41.69 | 40.56 | 40.98 | 915,755 | +0.56(+1.39%) |
Jul 27, 2021 | 41.01 | 41.33 | 39.45 | 40.42 | 1,106,678 | -0.93(-2.25%) |
Jul 26, 2021 | 41.74 | 41.79 | 40.91 | 41.35 | 474,492 | -0.09(-0.22%) |
Jul 23, 2021 | 41.50 | 41.69 | 40.85 | 41.44 | 653,040 | -0.02(-0.05%) |
Jul 22, 2021 | 41.46 | 42.17 | 41.02 | 41.46 | 696,735 | +0.04(+0.10%) |
Jul 21, 2021 | 40.14 | 41.57 | 39.30 | 41.42 | 1,127,862 | +1.22(+3.03%) |
Jul 20, 2021 | 39.39 | 40.75 | 38.92 | 40.20 | 1,259,256 | +1.20(+3.08%) |
Jul 19, 2021 | 37.67 | 39.17 | 36.86 | 39.00 | 993,252 | +0.55(+1.43%) |
Jul 16, 2021 | 38.56 | 39.14 | 38.14 | 38.45 | 815,616 | +0.37(+0.97%) |
Jul 15, 2021 | 39.56 | 40.13 | 37.64 | 38.08 | 1,075,956 | -1.43(-3.62%) |
Jul 14, 2021 | 40.94 | 41.35 | 39.23 | 39.51 | 932,587 | -1.32(-3.23%) |
Jul 13, 2021 | 41.65 | 42.25 | 40.71 | 40.83 | 809,145 | -1.21(-2.88%) |
Jul 12, 2021 | 44.19 | 44.70 | 41.98 | 42.04 | 1,135,591 | -1.80(-4.11%) |
Jul 09, 2021 | 42.47 | 43.94 | 41.62 | 43.84 | 1,180,186 | +1.08(+2.53%) |
Jul 08, 2021 | 40.23 | 43.03 | 39.58 | 42.76 | 1,172,954 | +1.39(+3.36%) |
Jul 07, 2021 | 42.20 | 42.45 | 40.45 | 41.37 | 1,048,470 | -0.63(-1.50%) |
Jul 06, 2021 | 42.07 | 43.03 | 41.68 | 42.00 | 2,062,932 | -0.21(-0.50%) |
Jul 02, 2021 | 42.82 | 43.46 | 42.02 | 42.21 | 1,380,551 | -0.18(-0.42%) |
Jul 01, 2021 | 42.46 | 43.64 | 41.96 | 42.39 | 1,221,293 | -0.19(-0.45%) |
Jun 30, 2021 | 44.38 | 44.60 | 42.56 | 42.58 | 1,767,759 | -2.04(-4.57%) |
Jun 29, 2021 | 45.85 | 45.98 | 44.45 | 44.62 | 933,094 | -0.93(-2.04%) |
Jun 28, 2021 | 45.20 | 46.01 | 44.37 | 45.55 | 1,261,341 | +0.44(+0.98%) |
Jun 25, 2021 | 45.00 | 46.16 | 44.58 | 45.11 | 10,301,908 | +0.30(+0.67%) |
Jun 24, 2021 | 45.87 | 46.47 | 44.25 | 44.81 | 1,512,352 | -0.80(-1.75%) |
Jun 23, 2021 | 44.90 | 46.08 | 44.81 | 45.61 | 893,948 | +0.71(+1.58%) |
Jun 22, 2021 | 43.46 | 45.07 | 43.16 | 44.90 | 1,145,936 | +1.19(+2.72%) |
Jun 21, 2021 | 43.56 | 44.16 | 42.06 | 43.71 | 1,149,386 | -0.01(-0.02%) |
Jun 18, 2021 | 42.46 | 44.08 | 42.05 | 43.72 | 1,703,648 | +1.52(+3.60%) |
Jun 17, 2021 | 39.87 | 42.80 | 39.87 | 42.20 | 2,416,102 | +1.73(+4.27%) |
Jun 16, 2021 | 40.65 | 41.58 | 39.42 | 40.47 | 2,332,839 | -0.16(-0.39%) |
Jun 15, 2021 | 40.83 | 41.50 | 40.23 | 40.63 | 927,858 | -0.33(-0.81%) |
Jun 14, 2021 | 40.82 | 41.34 | 40.06 | 40.96 | 869,263 | +0.52(+1.29%) |
Jun 11, 2021 | 39.82 | 40.49 | 39.36 | 40.44 | 800,077 | +0.55(+1.38%) |
Jun 10, 2021 | 38.73 | 40.35 | 38.34 | 39.89 | 1,180,436 | +0.95(+2.44%) |
Jun 09, 2021 | 39.24 | 40.08 | 38.86 | 38.94 | 1,093,707 | +0.01(+0.03%) |
Jun 08, 2021 | 37.73 | 39.35 | 37.64 | 38.93 | 1,650,194 | +1.96(+5.30%) |
Jun 07, 2021 | 35.32 | 37.11 | 34.98 | 36.97 | 2,143,911 | +1.61(+4.55%) |
Jun 04, 2021 | 38.64 | 39.82 | 34.93 | 35.36 | 5,773,536 | -5.27(-12.97%) |
Jun 03, 2021 | 41.29 | 41.69 | 39.98 | 40.63 | 1,373,294 | -1.41(-3.35%) |
Jun 02, 2021 | 40.29 | 42.29 | 39.86 | 42.04 | 1,080,834 | +1.68(+4.16%) |
Jun 01, 2021 | 40.65 | 41.29 | 38.67 | 40.36 | 1,094,060 | -0.29(-0.71%) |
May 28, 2021 | 41.52 | 42.37 | 40.47 | 40.65 | 896,521 | -0.49(-1.19%) |
May 27, 2021 | 40.34 | 41.75 | 39.34 | 41.14 | 1,968,453 | +0.30(+0.73%) |
May 26, 2021 | 39.07 | 41.05 | 38.89 | 40.84 | 1,459,232 | +2.20(+5.69%) |
May 25, 2021 | 37.52 | 39.06 | 37.26 | 38.64 | 1,519,462 | +1.60(+4.32%) |
May 24, 2021 | 36.62 | 37.53 | 36.17 | 37.04 | 907,948 | +0.69(+1.90%) |
May 21, 2021 | 37.05 | 37.35 | 36.10 | 36.35 | 833,764 | -0.05(-0.14%) |
May 20, 2021 | 36.06 | 37.39 | 35.77 | 36.40 | 1,309,698 | +0.87(+2.45%) |
May 19, 2021 | 34.07 | 35.89 | 33.57 | 35.53 | 1,063,901 | +0.00(+0.00%) |
May 18, 2021 | 34.67 | 36.60 | 33.93 | 35.53 | 1,255,400 | +1.19(+3.47%) |
May 17, 2021 | 34.38 | 34.56 | 32.91 | 34.34 | 1,086,287 | -0.53(-1.52%) |
May 14, 2021 | 34.32 | 35.82 | 33.70 | 34.87 | 1,999,838 | +1.17(+3.47%) |
May 13, 2021 | 34.99 | 36.58 | 33.16 | 33.70 | 1,370,066 | -0.60(-1.75%) |
May 12, 2021 | 35.31 | 35.85 | 33.70 | 34.30 | 1,468,769 | -2.00(-5.51%) |
May 11, 2021 | 33.39 | 36.88 | 33.15 | 36.30 | 1,534,516 | +0.68(+1.91%) |
May 10, 2021 | 36.77 | 37.03 | 35.18 | 35.62 | 1,276,428 | -1.92(-5.11%) |
May 07, 2021 | 38.90 | 40.39 | 37.39 | 37.54 | 1,124,249 | +0.05(+0.13%) |
May 06, 2021 | 38.33 | 38.69 | 36.07 | 37.49 | 1,761,807 | -1.52(-3.90%) |
May 05, 2021 | 40.23 | 40.41 | 38.44 | 39.01 | 866,710 | -0.36(-0.91%) |
May 04, 2021 | 39.46 | 39.55 | 37.80 | 39.37 | 1,222,683 | -0.94(-2.33%) |