Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.47 | 37.11 | 35.88 | 36.47 | 16,621,189 | -0.35(-0.96%) |
Jul 29, 2021 | 35.89 | 36.93 | 35.58 | 36.83 | 24,087,982 | +1.71(+4.88%) |
Jul 28, 2021 | 34.91 | 35.23 | 34.29 | 35.11 | 15,507,123 | +0.32(+0.91%) |
Jul 27, 2021 | 34.67 | 35.19 | 34.14 | 34.80 | 18,733,788 | -0.29(-0.82%) |
Jul 26, 2021 | 34.56 | 35.27 | 34.33 | 35.08 | 23,806,482 | +1.40(+4.15%) |
Jul 23, 2021 | 33.31 | 33.75 | 32.81 | 33.69 | 16,657,662 | +0.37(+1.12%) |
Jul 22, 2021 | 32.92 | 33.55 | 32.13 | 33.31 | 21,526,588 | +0.14(+0.43%) |
Jul 21, 2021 | 32.14 | 33.28 | 32.05 | 33.17 | 25,433,162 | +1.63(+5.16%) |
Jul 20, 2021 | 31.01 | 32.00 | 30.72 | 31.54 | 21,866,346 | +0.53(+1.70%) |
Jul 19, 2021 | 30.34 | 31.06 | 30.03 | 31.01 | 32,832,516 | -0.77(-2.41%) |
Jul 16, 2021 | 32.88 | 32.94 | 31.56 | 31.78 | 27,036,904 | -1.14(-3.46%) |
Jul 15, 2021 | 32.97 | 33.70 | 32.46 | 32.92 | 16,543,131 | -0.12(-0.38%) |
Jul 14, 2021 | 34.17 | 34.60 | 32.83 | 33.04 | 20,351,064 | -1.09(-3.18%) |
Jul 13, 2021 | 34.63 | 34.68 | 33.82 | 34.13 | 15,196,723 | -0.76(-2.19%) |
Jul 12, 2021 | 34.38 | 35.07 | 34.15 | 34.89 | 12,558,879 | +0.03(+0.08%) |
Jul 09, 2021 | 34.37 | 35.05 | 34.14 | 34.87 | 18,867,618 | +1.73(+5.22%) |
Jul 08, 2021 | 32.54 | 33.51 | 32.07 | 33.14 | 25,219,714 | -1.45(-4.20%) |
Jul 07, 2021 | 34.93 | 35.12 | 33.75 | 34.59 | 15,423,055 | +0.20(+0.58%) |
Jul 06, 2021 | 35.64 | 35.77 | 34.19 | 34.39 | 19,877,718 | -1.09(-3.07%) |
Jul 02, 2021 | 35.71 | 35.81 | 35.13 | 35.48 | 10,707,463 | +0.05(+0.13%) |
Jul 01, 2021 | 36.22 | 36.49 | 35.02 | 35.43 | 14,596,947 | -0.02(-0.05%) |
Jun 30, 2021 | 35.51 | 35.77 | 35.12 | 35.45 | 13,030,733 | -0.15(-0.43%) |
Jun 29, 2021 | 35.32 | 35.99 | 35.19 | 35.60 | 15,594,660 | +0.51(+1.44%) |
Jun 28, 2021 | 35.64 | 36.15 | 34.93 | 35.10 | 15,628,901 | -0.48(-1.34%) |
Jun 25, 2021 | 36.60 | 36.82 | 35.45 | 35.57 | 46,148,788 | -0.27(-0.75%) |
Jun 24, 2021 | 36.06 | 36.15 | 35.12 | 35.84 | 21,344,890 | +0.32(+0.91%) |
Jun 23, 2021 | 35.68 | 36.37 | 35.44 | 35.52 | 22,647,014 | +0.66(+1.89%) |
Jun 22, 2021 | 34.67 | 35.35 | 34.04 | 34.86 | 28,784,880 | +0.68(+1.98%) |
Jun 21, 2021 | 33.66 | 34.37 | 33.56 | 34.18 | 29,464,260 | +0.78(+2.35%) |
Jun 18, 2021 | 33.14 | 33.86 | 32.91 | 33.40 | 48,417,400 | -0.18(-0.54%) |
Jun 17, 2021 | 34.52 | 35.10 | 32.55 | 33.58 | 62,747,340 | -1.82(-5.15%) |
Jun 16, 2021 | 35.32 | 36.15 | 34.89 | 35.40 | 38,404,364 | -0.52(-1.44%) |
Jun 15, 2021 | 36.18 | 36.51 | 34.80 | 35.92 | 53,581,184 | -1.80(-4.76%) |
Jun 14, 2021 | 38.79 | 38.96 | 37.41 | 37.71 | 20,329,148 | -1.31(-3.35%) |
Jun 11, 2021 | 39.55 | 40.10 | 38.81 | 39.02 | 21,000,212 | +0.68(+1.77%) |
Jun 10, 2021 | 38.99 | 39.91 | 38.26 | 38.34 | 17,174,872 | -0.53(-1.38%) |
Jun 09, 2021 | 39.42 | 39.73 | 38.86 | 38.88 | 14,521,268 | -0.65(-1.64%) |
Jun 08, 2021 | 39.53 | 40.04 | 38.86 | 39.53 | 15,500,659 | +0.11(+0.29%) |
Jun 07, 2021 | 39.56 | 39.66 | 38.63 | 39.41 | 17,503,696 | -0.45(-1.13%) |
Jun 04, 2021 | 40.32 | 40.61 | 39.47 | 39.86 | 16,539,540 | -0.13(-0.33%) |
Jun 03, 2021 | 40.19 | 40.31 | 39.69 | 40.00 | 21,165,496 | -1.40(-3.39%) |
Jun 02, 2021 | 42.03 | 42.04 | 41.04 | 41.40 | 15,375,423 | -0.83(-1.97%) |
Jun 01, 2021 | 41.62 | 42.41 | 41.46 | 42.23 | 23,168,236 | +1.42(+3.49%) |
May 28, 2021 | 40.66 | 40.98 | 40.18 | 40.81 | 15,417,877 | +0.12(+0.31%) |
May 27, 2021 | 40.66 | 41.19 | 40.15 | 40.68 | 29,990,766 | +1.21(+3.07%) |
May 26, 2021 | 39.14 | 39.87 | 39.03 | 39.47 | 19,287,384 | +0.61(+1.57%) |
May 25, 2021 | 39.73 | 40.06 | 38.74 | 38.86 | 19,065,408 | -0.85(-2.14%) |
May 24, 2021 | 39.00 | 40.02 | 38.64 | 39.71 | 14,083,862 | +0.67(+1.71%) |
May 21, 2021 | 39.59 | 39.96 | 38.76 | 39.04 | 21,799,548 | -0.33(-0.85%) |
May 20, 2021 | 39.18 | 39.63 | 38.09 | 39.38 | 24,830,112 | +0.48(+1.23%) |
May 19, 2021 | 39.39 | 39.94 | 38.10 | 38.90 | 44,372,052 | -2.78(-6.67%) |
May 18, 2021 | 42.73 | 42.98 | 41.64 | 41.68 | 25,270,662 | -0.53(-1.24%) |
May 17, 2021 | 40.97 | 42.27 | 40.23 | 42.20 | 26,962,616 | +1.81(+4.47%) |
May 14, 2021 | 39.38 | 40.60 | 39.34 | 40.40 | 22,494,448 | +0.31(+0.76%) |
May 13, 2021 | 40.44 | 41.58 | 39.05 | 40.09 | 37,775,228 | -0.75(-1.82%) |
May 12, 2021 | 42.09 | 42.65 | 40.42 | 40.84 | 42,044,500 | -1.96(-4.58%) |
May 11, 2021 | 39.68 | 43.31 | 39.03 | 42.79 | 42,301,032 | +1.97(+4.82%) |
May 10, 2021 | 42.95 | 44.04 | 40.73 | 40.83 | 55,410,692 | -1.17(-2.80%) |
May 07, 2021 | 40.58 | 42.51 | 40.03 | 42.00 | 33,908,372 | +1.81(+4.52%) |
May 06, 2021 | 40.12 | 40.30 | 38.91 | 40.19 | 26,374,766 | +0.51(+1.28%) |
May 05, 2021 | 39.22 | 39.87 | 37.45 | 39.68 | 38,994,808 | +2.22(+5.92%) |
May 04, 2021 | 37.17 | 37.52 | 36.20 | 37.46 | 27,723,080 | +0.49(+1.32%) |