Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.47 | 45.99 | 45.47 | 45.50 | 4,244,035 | +0.32(+0.70%) |
Jul 29, 2021 | 43.12 | 45.41 | 43.12 | 45.18 | 2,531,941 | +2.80(+6.62%) |
Jul 28, 2021 | 42.29 | 42.55 | 41.77 | 42.38 | 1,805,312 | +0.14(+0.32%) |
Jul 27, 2021 | 42.04 | 42.39 | 41.61 | 42.24 | 2,651,923 | -0.05(-0.11%) |
Jul 26, 2021 | 42.15 | 42.50 | 42.05 | 42.29 | 1,769,588 | +0.08(+0.19%) |
Jul 23, 2021 | 41.98 | 42.47 | 41.87 | 42.21 | 1,686,160 | +0.58(+1.39%) |
Jul 22, 2021 | 41.42 | 41.98 | 41.13 | 41.63 | 2,273,811 | +0.10(+0.24%) |
Jul 21, 2021 | 40.77 | 41.62 | 40.76 | 41.53 | 2,339,199 | +1.06(+2.63%) |
Jul 20, 2021 | 39.73 | 40.82 | 39.60 | 40.47 | 1,736,627 | +1.06(+2.70%) |
Jul 19, 2021 | 39.13 | 39.95 | 39.09 | 39.40 | 2,048,892 | -1.06(-2.63%) |
Jul 16, 2021 | 41.22 | 41.23 | 40.44 | 40.47 | 3,044,079 | -0.54(-1.32%) |
Jul 15, 2021 | 40.96 | 41.46 | 40.73 | 41.01 | 3,523,072 | -0.21(-0.50%) |
Jul 14, 2021 | 42.04 | 42.24 | 41.12 | 41.22 | 2,528,133 | -0.74(-1.76%) |
Jul 13, 2021 | 43.56 | 43.56 | 41.79 | 41.95 | 3,232,426 | -1.32(-3.04%) |
Jul 12, 2021 | 43.14 | 43.66 | 42.89 | 43.27 | 2,628,433 | +0.26(+0.61%) |
Jul 09, 2021 | 42.80 | 43.18 | 42.53 | 43.01 | 2,106,063 | +0.53(+1.25%) |
Jul 08, 2021 | 42.89 | 43.06 | 42.04 | 42.48 | 2,384,863 | -1.05(-2.42%) |
Jul 07, 2021 | 42.83 | 43.67 | 42.68 | 43.53 | 1,465,306 | +0.76(+1.77%) |
Jul 06, 2021 | 42.50 | 43.02 | 42.25 | 42.78 | 2,829,498 | +0.59(+1.41%) |
Jul 02, 2021 | 42.15 | 42.31 | 41.62 | 42.18 | 1,098,775 | +0.22(+0.52%) |
Jul 01, 2021 | 42.00 | 42.42 | 41.91 | 41.96 | 1,062,823 | +0.06(+0.15%) |
Jun 30, 2021 | 42.17 | 42.20 | 41.59 | 41.90 | 1,266,585 | -0.31(-0.73%) |
Jun 29, 2021 | 42.39 | 42.48 | 41.96 | 42.21 | 831,861 | -0.01(-0.02%) |
Jun 28, 2021 | 42.46 | 42.62 | 41.68 | 42.22 | 1,216,651 | -0.14(-0.32%) |
Jun 25, 2021 | 41.30 | 42.60 | 41.04 | 42.35 | 4,109,864 | +0.62(+1.49%) |
Jun 24, 2021 | 41.77 | 42.04 | 41.67 | 41.73 | 1,938,234 | +0.02(+0.04%) |
Jun 23, 2021 | 41.13 | 41.91 | 41.09 | 41.71 | 1,532,589 | +0.67(+1.63%) |
Jun 22, 2021 | 40.73 | 41.21 | 40.55 | 41.04 | 1,220,629 | +0.34(+0.84%) |
Jun 21, 2021 | 40.17 | 40.80 | 40.10 | 40.70 | 1,307,755 | +0.91(+2.29%) |
Jun 18, 2021 | 39.80 | 40.09 | 39.71 | 39.79 | 1,428,560 | -0.59(-1.47%) |
Jun 17, 2021 | 40.81 | 41.14 | 39.59 | 40.39 | 1,873,462 | -0.23(-0.58%) |
Jun 16, 2021 | 40.09 | 40.81 | 39.99 | 40.62 | 2,477,192 | +0.69(+1.72%) |
Jun 15, 2021 | 39.42 | 40.23 | 39.38 | 39.94 | 1,970,828 | +0.69(+1.77%) |
Jun 14, 2021 | 39.83 | 39.95 | 39.15 | 39.24 | 1,068,884 | -0.59(-1.47%) |
Jun 11, 2021 | 39.89 | 39.94 | 39.66 | 39.83 | 1,119,352 | +0.15(+0.39%) |
Jun 10, 2021 | 39.76 | 39.88 | 39.33 | 39.67 | 931,267 | +0.24(+0.62%) |
Jun 09, 2021 | 40.06 | 40.07 | 39.38 | 39.43 | 875,233 | -0.55(-1.38%) |
Jun 08, 2021 | 39.24 | 40.11 | 39.12 | 39.98 | 1,886,401 | +0.78(+1.98%) |
Jun 07, 2021 | 39.54 | 39.83 | 39.14 | 39.21 | 1,759,160 | +0.15(+0.39%) |
Jun 04, 2021 | 38.88 | 39.06 | 38.48 | 39.05 | 1,009,101 | +0.24(+0.63%) |
Jun 03, 2021 | 39.77 | 39.77 | 38.28 | 38.81 | 1,143,056 | -0.09(-0.23%) |
Jun 02, 2021 | 38.84 | 39.00 | 38.43 | 38.90 | 1,705,804 | +0.06(+0.16%) |
Jun 01, 2021 | 39.66 | 39.69 | 38.53 | 38.84 | 1,899,478 | -0.50(-1.28%) |
May 28, 2021 | 39.52 | 39.52 | 38.87 | 39.34 | 997,533 | +0.46(+1.18%) |
May 27, 2021 | 39.09 | 39.25 | 38.69 | 38.88 | 2,181,548 | +0.01(+0.02%) |
May 26, 2021 | 38.52 | 39.03 | 38.11 | 38.87 | 1,575,642 | +0.38(+0.98%) |
May 25, 2021 | 38.69 | 39.26 | 38.40 | 38.49 | 1,312,458 | -0.05(-0.14%) |
May 24, 2021 | 38.53 | 38.67 | 38.20 | 38.55 | 1,111,470 | +0.29(+0.77%) |
May 21, 2021 | 38.24 | 38.61 | 38.15 | 38.25 | 1,529,320 | +0.16(+0.41%) |
May 20, 2021 | 37.92 | 38.50 | 37.87 | 38.10 | 1,970,419 | +0.20(+0.52%) |
May 19, 2021 | 37.67 | 37.97 | 37.33 | 37.90 | 1,871,440 | -0.52(-1.36%) |
May 18, 2021 | 38.84 | 39.20 | 38.39 | 38.42 | 987,669 | -0.45(-1.16%) |
May 17, 2021 | 39.17 | 39.30 | 38.60 | 38.87 | 882,147 | -0.35(-0.90%) |
May 14, 2021 | 38.49 | 39.33 | 38.29 | 39.22 | 1,556,326 | +0.96(+2.50%) |
May 13, 2021 | 37.73 | 38.45 | 37.55 | 38.27 | 2,110,927 | +0.77(+2.04%) |
May 12, 2021 | 39.23 | 39.29 | 37.22 | 37.50 | 2,571,987 | -1.59(-4.06%) |
May 11, 2021 | 39.48 | 39.64 | 38.41 | 39.09 | 1,614,439 | -1.04(-2.58%) |
May 10, 2021 | 40.35 | 40.63 | 40.07 | 40.12 | 1,440,644 | -0.20(-0.49%) |
May 07, 2021 | 39.89 | 40.55 | 39.35 | 40.32 | 2,335,898 | +0.15(+0.38%) |
May 06, 2021 | 39.76 | 40.21 | 39.38 | 40.17 | 1,082,395 | +0.60(+1.52%) |
May 05, 2021 | 39.01 | 39.73 | 38.82 | 39.57 | 1,286,734 | +0.93(+2.41%) |
May 04, 2021 | 38.90 | 38.95 | 37.79 | 38.64 | 1,166,331 | -0.25(-0.65%) |