Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.69 | 37.33 | 36.09 | 36.69 | 16,523,577 | -0.36(-0.96%) |
Jul 29, 2021 | 36.10 | 37.15 | 35.79 | 37.04 | 23,946,520 | +1.72(+4.88%) |
Jul 28, 2021 | 35.12 | 35.43 | 34.49 | 35.32 | 15,416,054 | +0.32(+0.91%) |
Jul 27, 2021 | 34.88 | 35.40 | 34.34 | 35.00 | 18,623,770 | -0.29(-0.82%) |
Jul 26, 2021 | 34.76 | 35.48 | 34.53 | 35.29 | 23,666,674 | +1.41(+4.15%) |
Jul 23, 2021 | 33.51 | 33.95 | 33.01 | 33.88 | 16,559,836 | +0.38(+1.12%) |
Jul 22, 2021 | 33.11 | 33.75 | 32.31 | 33.51 | 21,400,170 | +0.14(+0.43%) |
Jul 21, 2021 | 32.33 | 33.48 | 32.24 | 33.36 | 25,283,800 | +1.64(+5.16%) |
Jul 20, 2021 | 31.19 | 32.19 | 30.90 | 31.73 | 21,737,930 | +0.53(+1.70%) |
Jul 19, 2021 | 30.51 | 31.25 | 30.21 | 31.20 | 32,639,700 | -0.77(-2.41%) |
Jul 16, 2021 | 33.08 | 33.13 | 31.75 | 31.97 | 26,878,124 | -1.15(-3.46%) |
Jul 15, 2021 | 33.16 | 33.90 | 32.65 | 33.11 | 16,445,978 | -0.13(-0.38%) |
Jul 14, 2021 | 34.38 | 34.81 | 33.03 | 33.24 | 20,231,546 | -1.09(-3.18%) |
Jul 13, 2021 | 34.83 | 34.89 | 34.02 | 34.33 | 15,107,478 | -0.77(-2.19%) |
Jul 12, 2021 | 34.58 | 35.27 | 34.35 | 35.10 | 12,485,124 | +0.03(+0.08%) |
Jul 09, 2021 | 34.57 | 35.26 | 34.34 | 35.07 | 18,756,816 | +1.74(+5.22%) |
Jul 08, 2021 | 32.73 | 33.71 | 32.26 | 33.33 | 25,071,606 | -1.46(-4.20%) |
Jul 07, 2021 | 35.14 | 35.33 | 33.95 | 34.79 | 15,332,481 | +0.20(+0.58%) |
Jul 06, 2021 | 35.85 | 35.98 | 34.39 | 34.59 | 19,760,982 | -1.10(-3.07%) |
Jul 02, 2021 | 35.92 | 36.02 | 35.34 | 35.69 | 10,644,582 | +0.05(+0.13%) |
Jul 01, 2021 | 36.44 | 36.71 | 35.23 | 35.64 | 14,511,224 | -0.02(-0.05%) |
Jun 30, 2021 | 35.72 | 35.98 | 35.33 | 35.66 | 12,954,208 | -0.15(-0.43%) |
Jun 29, 2021 | 35.52 | 36.21 | 35.40 | 35.81 | 15,503,077 | +0.51(+1.44%) |
Jun 28, 2021 | 35.85 | 36.36 | 35.14 | 35.30 | 15,537,118 | -0.48(-1.34%) |
Jun 25, 2021 | 36.81 | 37.04 | 35.66 | 35.78 | 45,877,772 | -0.27(-0.75%) |
Jun 24, 2021 | 36.27 | 36.37 | 35.33 | 36.05 | 21,219,538 | +0.33(+0.91%) |
Jun 23, 2021 | 35.89 | 36.59 | 35.65 | 35.73 | 22,514,016 | +0.66(+1.89%) |
Jun 22, 2021 | 34.87 | 35.56 | 34.24 | 35.06 | 28,615,836 | +0.68(+1.98%) |
Jun 21, 2021 | 33.86 | 34.57 | 33.76 | 34.38 | 29,291,226 | +0.79(+2.35%) |
Jun 18, 2021 | 33.33 | 34.06 | 33.10 | 33.59 | 48,133,060 | -0.18(-0.54%) |
Jun 17, 2021 | 34.73 | 35.31 | 32.74 | 33.77 | 62,378,848 | -1.84(-5.15%) |
Jun 16, 2021 | 35.53 | 36.36 | 35.09 | 35.61 | 38,178,828 | -0.52(-1.44%) |
Jun 15, 2021 | 36.40 | 36.72 | 35.01 | 36.13 | 53,266,516 | -1.81(-4.76%) |
Jun 14, 2021 | 39.02 | 39.19 | 37.63 | 37.94 | 20,209,762 | -1.32(-3.35%) |
Jun 11, 2021 | 39.78 | 40.34 | 39.04 | 39.25 | 20,876,884 | +0.68(+1.77%) |
Jun 10, 2021 | 39.22 | 40.15 | 38.48 | 38.57 | 17,074,008 | -0.54(-1.38%) |
Jun 09, 2021 | 39.66 | 39.96 | 39.09 | 39.11 | 14,435,990 | -0.65(-1.64%) |
Jun 08, 2021 | 39.76 | 40.28 | 39.09 | 39.76 | 15,409,629 | +0.12(+0.29%) |
Jun 07, 2021 | 39.79 | 39.90 | 38.86 | 39.65 | 17,400,902 | -0.45(-1.13%) |
Jun 04, 2021 | 40.56 | 40.85 | 39.70 | 40.10 | 16,442,409 | -0.13(-0.33%) |
Jun 03, 2021 | 40.42 | 40.55 | 39.92 | 40.23 | 21,041,198 | -1.41(-3.39%) |
Jun 02, 2021 | 42.28 | 42.29 | 41.28 | 41.64 | 15,285,128 | -0.84(-1.97%) |
Jun 01, 2021 | 41.87 | 42.66 | 41.71 | 42.48 | 23,032,178 | +1.43(+3.49%) |
May 28, 2021 | 40.90 | 41.22 | 40.41 | 41.05 | 15,327,332 | +0.12(+0.31%) |
May 27, 2021 | 40.90 | 41.43 | 40.39 | 40.92 | 29,814,640 | +1.22(+3.07%) |
May 26, 2021 | 39.37 | 40.11 | 39.26 | 39.70 | 19,174,116 | +0.61(+1.57%) |
May 25, 2021 | 39.96 | 40.30 | 38.97 | 39.09 | 18,953,442 | -0.86(-2.14%) |
May 24, 2021 | 39.23 | 40.26 | 38.87 | 39.94 | 14,001,152 | +0.67(+1.71%) |
May 21, 2021 | 39.82 | 40.19 | 38.99 | 39.27 | 21,671,528 | -0.34(-0.85%) |
May 20, 2021 | 39.42 | 39.87 | 38.31 | 39.61 | 24,684,292 | +0.48(+1.23%) |
May 19, 2021 | 39.63 | 40.17 | 38.33 | 39.13 | 44,111,468 | -2.80(-6.67%) |
May 18, 2021 | 42.98 | 43.23 | 41.88 | 41.92 | 25,122,256 | -0.53(-1.24%) |
May 17, 2021 | 41.21 | 42.52 | 40.46 | 42.45 | 26,804,272 | +1.82(+4.47%) |
May 14, 2021 | 39.62 | 40.84 | 39.57 | 40.64 | 22,362,344 | +0.31(+0.76%) |
May 13, 2021 | 40.68 | 41.83 | 39.28 | 40.33 | 37,553,384 | -0.75(-1.82%) |
May 12, 2021 | 42.34 | 42.90 | 40.66 | 41.08 | 41,797,588 | -1.97(-4.58%) |
May 11, 2021 | 39.91 | 43.57 | 39.26 | 43.05 | 42,052,612 | +1.98(+4.82%) |
May 10, 2021 | 43.20 | 44.30 | 40.97 | 41.07 | 55,085,284 | -1.18(-2.80%) |
May 07, 2021 | 40.82 | 42.76 | 40.27 | 42.25 | 33,709,236 | +1.83(+4.52%) |
May 06, 2021 | 40.36 | 40.54 | 39.14 | 40.42 | 26,219,876 | +0.51(+1.28%) |
May 05, 2021 | 39.45 | 40.11 | 37.68 | 39.91 | 38,765,804 | +2.23(+5.92%) |
May 04, 2021 | 37.39 | 37.74 | 36.42 | 37.69 | 27,560,272 | +0.49(+1.32%) |