Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.96 | 36.87 | 35.96 | 36.48 | 1,309,933 | -0.13(-0.35%) |
Jul 29, 2021 | 36.18 | 36.74 | 35.77 | 36.61 | 1,084,997 | +0.86(+2.40%) |
Jul 28, 2021 | 35.41 | 36.55 | 35.11 | 35.75 | 1,383,408 | +0.32(+0.92%) |
Jul 27, 2021 | 35.93 | 35.94 | 34.05 | 35.43 | 2,807,018 | -0.75(-2.07%) |
Jul 26, 2021 | 36.70 | 37.43 | 35.98 | 36.17 | 786,475 | -0.48(-1.32%) |
Jul 23, 2021 | 36.36 | 37.19 | 36.17 | 36.66 | 1,128,872 | +0.17(+0.46%) |
Jul 22, 2021 | 37.62 | 37.70 | 36.23 | 36.49 | 1,337,793 | -1.12(-2.98%) |
Jul 21, 2021 | 36.57 | 37.88 | 36.57 | 37.61 | 1,852,649 | +1.28(+3.52%) |
Jul 20, 2021 | 35.72 | 36.96 | 34.66 | 36.33 | 2,778,546 | +1.57(+4.50%) |
Jul 19, 2021 | 34.46 | 35.77 | 34.04 | 34.77 | 2,462,911 | -0.43(-1.23%) |
Jul 16, 2021 | 36.42 | 36.99 | 34.33 | 35.20 | 3,849,476 | -1.03(-2.85%) |
Jul 15, 2021 | 37.71 | 37.79 | 35.00 | 36.23 | 4,725,658 | -1.61(-4.27%) |
Jul 14, 2021 | 38.00 | 38.79 | 37.52 | 37.85 | 1,893,693 | -0.13(-0.34%) |
Jul 13, 2021 | 38.38 | 38.87 | 37.68 | 37.98 | 4,717,654 | -1.83(-4.60%) |
Jul 12, 2021 | 39.43 | 40.03 | 38.79 | 39.81 | 1,401,416 | +0.40(+1.02%) |
Jul 09, 2021 | 38.62 | 39.62 | 38.16 | 39.40 | 1,938,503 | +0.63(+1.63%) |
Jul 08, 2021 | 37.94 | 39.26 | 37.30 | 38.77 | 1,863,501 | -0.95(-2.38%) |
Jul 07, 2021 | 39.68 | 40.10 | 38.47 | 39.72 | 1,682,634 | -0.13(-0.32%) |
Jul 06, 2021 | 41.34 | 41.46 | 38.60 | 39.85 | 1,855,931 | -1.25(-3.04%) |
Jul 02, 2021 | 40.86 | 41.15 | 40.32 | 41.10 | 867,305 | +0.21(+0.51%) |
Jul 01, 2021 | 41.22 | 41.61 | 40.68 | 40.89 | 1,366,252 | +0.29(+0.70%) |
Jun 30, 2021 | 39.59 | 41.71 | 39.52 | 40.60 | 2,216,893 | +0.82(+2.05%) |
Jun 29, 2021 | 40.08 | 40.65 | 39.74 | 39.79 | 2,398,134 | -0.02(-0.05%) |
Jun 28, 2021 | 41.76 | 41.97 | 39.78 | 39.81 | 1,974,084 | -1.95(-4.67%) |
Jun 25, 2021 | 41.84 | 42.09 | 41.46 | 41.76 | 4,460,228 | +0.08(+0.19%) |
Jun 24, 2021 | 41.09 | 42.05 | 40.79 | 41.68 | 1,801,368 | +0.62(+1.51%) |
Jun 23, 2021 | 40.07 | 41.20 | 39.40 | 41.06 | 2,021,712 | +1.07(+2.68%) |
Jun 22, 2021 | 39.53 | 40.23 | 39.38 | 39.98 | 1,912,561 | +0.67(+1.70%) |
Jun 21, 2021 | 37.95 | 39.42 | 37.95 | 39.31 | 2,379,931 | +1.48(+3.90%) |
Jun 18, 2021 | 36.88 | 38.37 | 36.77 | 37.84 | 2,658,213 | +0.65(+1.75%) |
Jun 17, 2021 | 38.16 | 38.81 | 36.68 | 37.19 | 2,311,998 | -1.17(-3.05%) |
Jun 16, 2021 | 38.45 | 39.07 | 37.05 | 38.36 | 2,689,668 | -0.40(-1.04%) |
Jun 15, 2021 | 40.73 | 40.82 | 37.96 | 38.76 | 2,953,140 | -2.28(-5.56%) |
Jun 14, 2021 | 41.20 | 41.34 | 39.97 | 41.05 | 1,789,349 | -0.02(-0.05%) |
Jun 11, 2021 | 39.80 | 41.10 | 39.58 | 41.07 | 2,828,905 | +1.65(+4.20%) |
Jun 10, 2021 | 39.26 | 40.40 | 38.81 | 39.41 | 3,109,021 | +0.13(+0.33%) |
Jun 09, 2021 | 39.07 | 40.34 | 38.75 | 39.28 | 2,770,860 | +0.25(+0.63%) |
Jun 08, 2021 | 39.63 | 39.86 | 36.78 | 39.04 | 5,349,208 | +1.84(+4.95%) |
Jun 07, 2021 | 37.46 | 37.75 | 36.44 | 37.20 | 3,446,027 | +0.65(+1.78%) |
Jun 04, 2021 | 36.68 | 36.77 | 35.50 | 36.55 | 1,592,403 | +0.35(+0.98%) |
Jun 03, 2021 | 36.18 | 36.96 | 35.46 | 36.19 | 1,584,519 | -0.30(-0.81%) |
Jun 02, 2021 | 37.18 | 37.32 | 36.00 | 36.49 | 1,652,186 | -0.19(-0.51%) |
Jun 01, 2021 | 36.43 | 37.16 | 36.04 | 36.68 | 2,139,845 | +0.71(+1.97%) |
May 28, 2021 | 35.69 | 36.49 | 35.21 | 35.97 | 1,975,538 | +0.52(+1.47%) |
May 27, 2021 | 35.05 | 35.92 | 34.92 | 35.45 | 2,947,231 | +0.71(+2.04%) |
May 26, 2021 | 33.64 | 35.84 | 33.57 | 34.74 | 3,894,886 | +1.87(+5.69%) |
May 25, 2021 | 33.74 | 33.92 | 32.71 | 32.87 | 1,693,123 | -0.28(-0.83%) |
May 24, 2021 | 33.36 | 33.61 | 32.60 | 33.14 | 1,965,346 | -0.11(-0.33%) |
May 21, 2021 | 33.89 | 33.94 | 33.17 | 33.25 | 1,031,566 | -0.32(-0.97%) |
May 20, 2021 | 33.74 | 33.87 | 33.08 | 33.57 | 1,427,183 | -0.13(-0.38%) |
May 19, 2021 | 34.18 | 34.35 | 33.01 | 33.70 | 1,506,354 | -0.86(-2.48%) |
May 18, 2021 | 35.07 | 35.40 | 34.23 | 34.56 | 1,207,862 | -0.26(-0.74%) |
May 17, 2021 | 34.94 | 35.88 | 34.32 | 34.81 | 2,663,753 | -0.26(-0.73%) |
May 14, 2021 | 34.49 | 35.15 | 33.95 | 35.07 | 1,740,066 | +0.80(+2.33%) |
May 13, 2021 | 33.67 | 34.61 | 33.38 | 34.27 | 1,990,819 | +0.85(+2.53%) |
May 12, 2021 | 35.07 | 35.53 | 33.23 | 33.43 | 3,633,383 | -1.10(-3.19%) |
May 11, 2021 | 32.49 | 35.20 | 31.68 | 34.53 | 3,077,650 | +1.74(+5.32%) |
May 10, 2021 | 34.17 | 34.93 | 32.68 | 32.79 | 4,794,553 | -0.50(-1.51%) |
May 07, 2021 | 33.65 | 34.46 | 33.08 | 33.29 | 3,600,204 | -0.20(-0.59%) |
May 06, 2021 | 34.19 | 36.04 | 31.51 | 33.49 | 14,475,427 | +0.71(+2.16%) |
May 05, 2021 | 30.75 | 33.23 | 30.53 | 32.78 | 5,581,613 | +2.45(+8.08%) |
May 04, 2021 | 29.76 | 30.75 | 28.71 | 30.33 | 3,543,499 | -0.37(-1.22%) |