Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.22 | 40.57 | 39.58 | 39.70 | 857,378 | -0.77(-1.91%) |
Jul 29, 2021 | 40.57 | 40.81 | 40.03 | 40.48 | 750,476 | +0.16(+0.40%) |
Jul 28, 2021 | 39.97 | 40.69 | 39.09 | 40.32 | 1,044,170 | +0.73(+1.85%) |
Jul 27, 2021 | 40.47 | 40.48 | 39.10 | 39.58 | 1,016,389 | -1.33(-3.24%) |
Jul 26, 2021 | 40.39 | 41.01 | 40.26 | 40.91 | 1,326,076 | +0.91(+2.28%) |
Jul 23, 2021 | 40.03 | 40.24 | 39.47 | 40.00 | 1,014,903 | -0.29(-0.72%) |
Jul 22, 2021 | 40.29 | 40.52 | 39.65 | 40.29 | 875,261 | +0.00(+0.00%) |
Jul 21, 2021 | 39.78 | 41.02 | 39.78 | 40.29 | 1,886,059 | +1.28(+3.28%) |
Jul 20, 2021 | 38.11 | 39.23 | 37.39 | 39.01 | 2,597,651 | +1.35(+3.57%) |
Jul 19, 2021 | 37.41 | 38.08 | 36.51 | 37.66 | 2,489,092 | -1.21(-3.12%) |
Jul 16, 2021 | 40.02 | 40.02 | 38.77 | 38.88 | 1,523,991 | -0.61(-1.55%) |
Jul 15, 2021 | 39.83 | 40.22 | 39.11 | 39.49 | 2,014,460 | -0.99(-2.44%) |
Jul 14, 2021 | 42.22 | 42.90 | 40.28 | 40.48 | 1,921,167 | -1.28(-3.06%) |
Jul 13, 2021 | 41.69 | 41.95 | 41.39 | 41.76 | 2,090,226 | -0.25(-0.60%) |
Jul 12, 2021 | 41.72 | 42.39 | 41.43 | 42.01 | 1,383,237 | -0.36(-0.84%) |
Jul 09, 2021 | 41.25 | 42.41 | 40.82 | 42.37 | 1,362,743 | +1.63(+3.99%) |
Jul 08, 2021 | 39.86 | 41.24 | 39.60 | 40.74 | 1,554,077 | +0.16(+0.39%) |
Jul 07, 2021 | 41.22 | 41.83 | 40.40 | 40.58 | 2,099,855 | -0.79(-1.91%) |
Jul 06, 2021 | 42.11 | 42.12 | 40.79 | 41.37 | 1,563,926 | -0.77(-1.83%) |
Jul 02, 2021 | 41.91 | 42.26 | 41.44 | 42.14 | 999,601 | +0.02(+0.04%) |
Jul 01, 2021 | 42.62 | 42.90 | 41.65 | 42.12 | 1,421,006 | +0.31(+0.74%) |
Jun 30, 2021 | 41.30 | 42.26 | 41.26 | 41.81 | 1,727,857 | +0.52(+1.25%) |
Jun 29, 2021 | 41.79 | 42.09 | 41.28 | 41.30 | 1,234,345 | -0.14(-0.34%) |
Jun 28, 2021 | 42.33 | 42.44 | 40.71 | 41.44 | 2,621,991 | -1.19(-2.78%) |
Jun 25, 2021 | 43.05 | 43.17 | 42.39 | 42.62 | 2,666,285 | -0.26(-0.61%) |
Jun 24, 2021 | 42.85 | 42.98 | 42.34 | 42.89 | 1,691,803 | +0.32(+0.75%) |
Jun 23, 2021 | 43.13 | 43.40 | 42.57 | 42.57 | 1,627,843 | -0.13(-0.31%) |
Jun 22, 2021 | 42.53 | 42.95 | 41.60 | 42.70 | 2,104,224 | -0.30(-0.70%) |
Jun 21, 2021 | 42.32 | 43.17 | 42.05 | 43.00 | 1,988,579 | +1.44(+3.46%) |
Jun 18, 2021 | 41.99 | 42.67 | 41.41 | 41.56 | 3,771,415 | -1.11(-2.60%) |
Jun 17, 2021 | 45.98 | 46.28 | 42.29 | 42.67 | 3,303,136 | -3.39(-7.35%) |
Jun 16, 2021 | 44.75 | 46.24 | 44.60 | 46.06 | 2,767,649 | +1.19(+2.64%) |
Jun 15, 2021 | 44.75 | 45.41 | 44.29 | 44.87 | 2,596,029 | +0.59(+1.34%) |
Jun 14, 2021 | 44.55 | 45.30 | 43.80 | 44.28 | 2,297,567 | +0.13(+0.30%) |
Jun 11, 2021 | 43.98 | 44.40 | 43.83 | 44.15 | 2,055,914 | +0.36(+0.82%) |
Jun 10, 2021 | 43.04 | 43.91 | 42.42 | 43.79 | 2,672,722 | +1.26(+2.96%) |
Jun 09, 2021 | 44.21 | 44.66 | 42.37 | 42.53 | 4,428,467 | -1.81(-4.07%) |
Jun 08, 2021 | 44.44 | 45.43 | 43.85 | 44.33 | 42,723,616 | -0.20(-0.44%) |
Jun 07, 2021 | 43.63 | 45.48 | 43.55 | 44.53 | 7,967,290 | +1.02(+2.33%) |
Jun 04, 2021 | 42.72 | 43.70 | 42.03 | 43.52 | 12,149,705 | +4.76(+12.28%) |
Jun 03, 2021 | 38.14 | 38.93 | 37.88 | 38.76 | 1,615,444 | +0.57(+1.50%) |
Jun 02, 2021 | 37.63 | 38.40 | 37.32 | 38.18 | 1,621,293 | +0.67(+1.78%) |
Jun 01, 2021 | 37.31 | 37.69 | 36.77 | 37.51 | 1,710,284 | +0.96(+2.62%) |
May 28, 2021 | 36.69 | 36.73 | 36.22 | 36.55 | 1,398,717 | +0.09(+0.26%) |
May 27, 2021 | 35.75 | 36.50 | 35.73 | 36.46 | 2,688,461 | +0.83(+2.32%) |
May 26, 2021 | 35.27 | 35.92 | 35.07 | 35.63 | 1,263,106 | +0.56(+1.61%) |
May 25, 2021 | 36.21 | 36.41 | 34.93 | 35.07 | 2,187,692 | -1.29(-3.54%) |
May 24, 2021 | 36.43 | 36.70 | 35.87 | 36.36 | 1,295,011 | +0.08(+0.23%) |
May 21, 2021 | 36.64 | 36.89 | 36.27 | 36.27 | 1,551,207 | -0.08(-0.23%) |
May 20, 2021 | 35.86 | 36.52 | 35.22 | 36.36 | 1,169,769 | +0.50(+1.39%) |
May 19, 2021 | 35.47 | 36.07 | 35.02 | 35.86 | 1,654,232 | -0.38(-1.04%) |
May 18, 2021 | 36.73 | 36.95 | 36.20 | 36.23 | 1,215,367 | -0.50(-1.36%) |
May 17, 2021 | 36.17 | 36.87 | 35.92 | 36.73 | 1,413,245 | +0.50(+1.38%) |
May 14, 2021 | 35.82 | 36.41 | 35.66 | 36.23 | 1,524,147 | +0.98(+2.77%) |
May 13, 2021 | 34.97 | 35.92 | 34.35 | 35.26 | 1,912,113 | -0.25(-0.72%) |
May 12, 2021 | 35.75 | 36.65 | 35.26 | 35.51 | 1,985,522 | +0.19(+0.53%) |
May 11, 2021 | 34.73 | 35.60 | 34.10 | 35.32 | 2,459,791 | -0.17(-0.48%) |
May 10, 2021 | 36.22 | 36.62 | 35.47 | 35.49 | 1,919,901 | -0.47(-1.31%) |
May 07, 2021 | 34.97 | 36.17 | 34.65 | 35.96 | 2,249,241 | +1.01(+2.88%) |
May 06, 2021 | 34.35 | 35.33 | 34.04 | 34.96 | 3,365,677 | +0.69(+2.00%) |
May 05, 2021 | 34.00 | 34.79 | 33.43 | 34.27 | 2,086,720 | +0.89(+2.68%) |
May 04, 2021 | 33.51 | 33.93 | 33.12 | 33.38 | 1,970,871 | -0.06(-0.17%) |