Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.51 | 37.95 | 37.49 | 37.78 | 25,333,160 | -0.37(-0.98%) |
Jul 29, 2021 | 38.53 | 38.53 | 37.94 | 38.16 | 34,323,572 | -0.54(-1.40%) |
Jul 28, 2021 | 37.59 | 38.79 | 37.57 | 38.70 | 72,848,408 | +2.20(+6.03%) |
Jul 27, 2021 | 36.08 | 36.59 | 35.64 | 36.50 | 76,941,320 | -1.24(-3.28%) |
Jul 26, 2021 | 38.21 | 38.40 | 37.66 | 37.74 | 58,657,344 | -2.13(-5.35%) |
Jul 23, 2021 | 40.12 | 40.14 | 39.68 | 39.87 | 25,441,622 | -1.04(-2.55%) |
Jul 22, 2021 | 40.92 | 40.99 | 40.77 | 40.92 | 11,135,551 | +0.17(+0.41%) |
Jul 21, 2021 | 40.33 | 40.79 | 40.27 | 40.75 | 12,782,985 | +0.12(+0.30%) |
Jul 20, 2021 | 40.40 | 40.75 | 40.28 | 40.63 | 17,147,196 | -0.21(-0.50%) |
Jul 19, 2021 | 40.85 | 40.89 | 40.56 | 40.83 | 20,857,018 | -0.55(-1.33%) |
Jul 16, 2021 | 41.81 | 41.84 | 41.35 | 41.38 | 14,873,017 | -0.32(-0.76%) |
Jul 15, 2021 | 41.64 | 41.82 | 41.52 | 41.70 | 14,936,690 | +0.40(+0.97%) |
Jul 14, 2021 | 41.63 | 41.65 | 41.30 | 41.30 | 14,404,207 | -0.18(-0.43%) |
Jul 13, 2021 | 41.30 | 41.69 | 41.29 | 41.48 | 19,303,344 | +0.47(+1.14%) |
Jul 12, 2021 | 40.96 | 41.07 | 40.86 | 41.01 | 12,377,381 | -0.14(-0.34%) |
Jul 09, 2021 | 40.80 | 41.24 | 40.66 | 41.15 | 22,415,842 | +1.15(+2.87%) |
Jul 08, 2021 | 39.95 | 40.15 | 39.82 | 40.00 | 37,722,612 | -1.29(-3.12%) |
Jul 07, 2021 | 41.59 | 41.64 | 41.16 | 41.29 | 19,179,914 | +0.07(+0.18%) |
Jul 06, 2021 | 41.52 | 41.57 | 41.15 | 41.21 | 29,145,780 | -1.18(-2.79%) |
Jul 02, 2021 | 42.33 | 42.46 | 42.26 | 42.40 | 17,463,804 | -0.56(-1.30%) |
Jul 01, 2021 | 43.23 | 43.29 | 42.70 | 42.96 | 18,940,240 | -0.22(-0.52%) |
Jun 30, 2021 | 43.12 | 43.28 | 43.06 | 43.18 | 14,773,504 | -0.50(-1.15%) |
Jun 29, 2021 | 43.44 | 43.71 | 43.32 | 43.68 | 17,372,772 | -0.33(-0.74%) |
Jun 28, 2021 | 43.93 | 44.09 | 43.89 | 44.01 | 10,406,776 | +0.10(+0.23%) |
Jun 25, 2021 | 43.75 | 43.92 | 43.62 | 43.91 | 22,915,998 | +0.82(+1.90%) |
Jun 24, 2021 | 42.87 | 43.09 | 42.84 | 43.09 | 12,352,721 | +0.45(+1.05%) |
Jun 23, 2021 | 42.64 | 42.90 | 42.61 | 42.64 | 14,014,120 | +0.53(+1.26%) |
Jun 22, 2021 | 42.00 | 42.18 | 41.98 | 42.11 | 13,353,536 | -0.34(-0.81%) |
Jun 21, 2021 | 42.30 | 42.46 | 42.08 | 42.45 | 13,069,175 | -0.01(-0.02%) |
Jun 18, 2021 | 42.55 | 42.64 | 42.37 | 42.46 | 18,178,446 | +0.05(+0.11%) |
Jun 17, 2021 | 42.15 | 42.47 | 42.07 | 42.42 | 22,645,036 | +0.59(+1.40%) |
Jun 16, 2021 | 42.18 | 42.28 | 41.68 | 41.83 | 26,484,168 | -0.65(-1.54%) |
Jun 15, 2021 | 42.69 | 42.72 | 42.43 | 42.48 | 18,529,450 | -0.59(-1.36%) |
Jun 14, 2021 | 42.95 | 43.14 | 42.84 | 43.07 | 15,876,797 | +0.13(+0.30%) |
Jun 11, 2021 | 43.03 | 43.08 | 42.83 | 42.94 | 11,004,996 | -0.10(-0.24%) |
Jun 10, 2021 | 42.91 | 43.09 | 42.81 | 43.04 | 14,024,942 | +0.23(+0.55%) |
Jun 09, 2021 | 42.84 | 43.02 | 42.73 | 42.81 | 13,637,685 | +0.00(+0.00%) |
Jun 08, 2021 | 42.92 | 43.00 | 42.68 | 42.81 | 12,104,131 | -0.20(-0.47%) |
Jun 07, 2021 | 43.05 | 43.06 | 42.79 | 43.01 | 12,857,089 | -0.46(-1.07%) |
Jun 04, 2021 | 43.39 | 43.49 | 43.35 | 43.48 | 10,716,066 | +0.45(+1.04%) |
Jun 03, 2021 | 43.23 | 43.28 | 42.99 | 43.03 | 22,293,118 | -0.87(-1.99%) |
Jun 02, 2021 | 44.00 | 44.00 | 43.77 | 43.90 | 14,912,525 | -0.18(-0.40%) |
Jun 01, 2021 | 44.19 | 44.21 | 43.88 | 44.08 | 26,034,762 | +1.12(+2.62%) |
May 28, 2021 | 42.81 | 43.05 | 42.81 | 42.96 | 14,762,672 | -0.15(-0.34%) |
May 27, 2021 | 43.02 | 43.14 | 42.81 | 43.10 | 16,014,637 | -0.03(-0.06%) |
May 26, 2021 | 43.13 | 43.18 | 43.04 | 43.13 | 14,144,707 | +0.26(+0.61%) |
May 25, 2021 | 42.83 | 42.96 | 42.71 | 42.87 | 22,566,434 | +0.99(+2.37%) |
May 24, 2021 | 41.93 | 42.02 | 41.78 | 41.88 | 13,025,235 | -0.06(-0.13%) |
May 21, 2021 | 42.39 | 42.39 | 41.90 | 41.93 | 16,939,314 | -0.41(-0.97%) |
May 20, 2021 | 42.09 | 42.44 | 42.07 | 42.34 | 20,548,282 | +0.42(+1.00%) |
May 19, 2021 | 41.34 | 42.00 | 41.27 | 41.92 | 22,012,444 | +0.12(+0.29%) |
May 18, 2021 | 41.76 | 42.03 | 41.66 | 41.80 | 20,443,238 | +0.33(+0.81%) |
May 17, 2021 | 41.27 | 41.47 | 41.17 | 41.47 | 17,838,390 | +0.40(+0.97%) |
May 14, 2021 | 40.78 | 41.17 | 40.64 | 41.07 | 21,232,286 | +0.61(+1.52%) |
May 13, 2021 | 41.01 | 41.14 | 40.33 | 40.46 | 26,806,672 | -0.59(-1.43%) |
May 12, 2021 | 41.46 | 41.52 | 40.97 | 41.04 | 18,372,104 | -0.51(-1.23%) |
May 11, 2021 | 40.86 | 41.64 | 40.80 | 41.55 | 18,866,670 | -0.01(-0.02%) |
May 10, 2021 | 42.18 | 42.20 | 41.53 | 41.56 | 30,465,932 | -1.22(-2.84%) |
May 07, 2021 | 42.71 | 42.98 | 42.67 | 42.78 | 20,157,082 | +0.11(+0.26%) |
May 06, 2021 | 42.53 | 42.71 | 42.39 | 42.67 | 14,493,865 | +0.12(+0.28%) |
May 05, 2021 | 42.60 | 42.73 | 42.45 | 42.55 | 11,356,955 | +0.21(+0.50%) |
May 04, 2021 | 42.63 | 42.74 | 42.13 | 42.33 | 22,253,528 | -0.43(-1.00%) |