Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.04 | 40.51 | 40.00 | 40.21 | 11,367,996 | +0.09(+0.23%) |
Jul 29, 2021 | 40.53 | 40.54 | 40.04 | 40.12 | 3,615,613 | -0.06(-0.15%) |
Jul 28, 2021 | 39.92 | 40.30 | 39.70 | 40.18 | 3,908,604 | +0.25(+0.62%) |
Jul 27, 2021 | 40.07 | 40.50 | 39.89 | 39.93 | 6,004,202 | -0.37(-0.91%) |
Jul 26, 2021 | 39.68 | 40.36 | 39.67 | 40.30 | 4,755,824 | +0.61(+1.55%) |
Jul 23, 2021 | 39.90 | 39.97 | 39.47 | 39.68 | 4,388,703 | +0.03(+0.09%) |
Jul 22, 2021 | 39.67 | 39.73 | 39.32 | 39.65 | 4,125,715 | -0.15(-0.39%) |
Jul 21, 2021 | 39.45 | 39.87 | 39.24 | 39.80 | 10,059,543 | +0.52(+1.32%) |
Jul 20, 2021 | 39.00 | 39.78 | 38.75 | 39.28 | 7,261,259 | +0.41(+1.05%) |
Jul 19, 2021 | 39.18 | 39.31 | 38.45 | 38.87 | 8,912,752 | -0.38(-0.96%) |
Jul 16, 2021 | 39.55 | 39.72 | 39.11 | 39.25 | 6,344,255 | -0.20(-0.50%) |
Jul 15, 2021 | 39.82 | 40.12 | 39.34 | 39.44 | 7,262,521 | -0.54(-1.34%) |
Jul 14, 2021 | 40.44 | 40.59 | 39.65 | 39.98 | 8,462,773 | -0.38(-0.93%) |
Jul 13, 2021 | 40.58 | 41.02 | 40.30 | 40.36 | 7,668,012 | -0.20(-0.48%) |
Jul 12, 2021 | 40.38 | 41.06 | 40.04 | 40.55 | 9,313,303 | +0.12(+0.30%) |
Jul 09, 2021 | 39.84 | 40.51 | 39.81 | 40.43 | 8,960,905 | +0.59(+1.48%) |
Jul 08, 2021 | 40.13 | 40.16 | 39.63 | 39.84 | 9,273,251 | -0.66(-1.62%) |
Jul 07, 2021 | 40.55 | 40.91 | 40.13 | 40.50 | 8,649,037 | -0.18(-0.44%) |
Jul 06, 2021 | 40.96 | 41.17 | 40.27 | 40.68 | 10,390,826 | -0.40(-0.98%) |
Jul 02, 2021 | 41.88 | 41.91 | 40.57 | 41.08 | 18,606,694 | -0.46(-1.11%) |
Jul 01, 2021 | 44.19 | 44.37 | 40.96 | 41.54 | 28,082,014 | -3.33(-7.41%) |
Jun 30, 2021 | 44.40 | 45.04 | 44.24 | 44.87 | 5,149,718 | +0.53(+1.19%) |
Jun 29, 2021 | 44.57 | 45.23 | 44.24 | 44.34 | 4,951,227 | -0.19(-0.42%) |
Jun 28, 2021 | 44.40 | 44.85 | 44.08 | 44.53 | 4,536,473 | +0.04(+0.10%) |
Jun 25, 2021 | 44.39 | 44.73 | 44.23 | 44.48 | 4,801,106 | +0.05(+0.12%) |
Jun 24, 2021 | 43.72 | 44.63 | 43.35 | 44.43 | 4,545,964 | +0.02(+0.04%) |
Jun 23, 2021 | 44.17 | 44.67 | 43.97 | 44.42 | 4,090,872 | +0.26(+0.60%) |
Jun 22, 2021 | 44.18 | 44.46 | 43.95 | 44.15 | 3,967,353 | -0.14(-0.31%) |
Jun 21, 2021 | 43.54 | 44.38 | 43.54 | 44.29 | 6,016,893 | +0.93(+2.14%) |
Jun 18, 2021 | 44.71 | 44.71 | 43.20 | 43.36 | 12,359,155 | -1.68(-3.73%) |
Jun 17, 2021 | 45.58 | 45.65 | 44.72 | 45.04 | 5,475,114 | -0.43(-0.94%) |
Jun 16, 2021 | 46.27 | 46.28 | 45.31 | 45.46 | 4,998,023 | -0.79(-1.71%) |
Jun 15, 2021 | 46.63 | 46.80 | 46.19 | 46.26 | 3,980,400 | -0.16(-0.35%) |
Jun 14, 2021 | 46.99 | 46.99 | 45.90 | 46.42 | 4,168,508 | -0.75(-1.59%) |
Jun 11, 2021 | 47.40 | 47.61 | 46.74 | 47.17 | 4,626,114 | +0.00(+0.00%) |
Jun 10, 2021 | 45.88 | 47.40 | 45.69 | 47.17 | 7,783,463 | +1.60(+3.52%) |
Jun 09, 2021 | 45.80 | 46.04 | 45.43 | 45.57 | 6,164,338 | -0.49(-1.06%) |
Jun 08, 2021 | 45.92 | 46.41 | 45.46 | 46.05 | 4,456,053 | -0.48(-1.03%) |
Jun 07, 2021 | 46.78 | 46.99 | 46.42 | 46.53 | 3,548,289 | -0.25(-0.53%) |
Jun 04, 2021 | 46.72 | 46.97 | 46.50 | 46.78 | 3,665,582 | +0.07(+0.15%) |
Jun 03, 2021 | 45.88 | 46.73 | 45.75 | 46.71 | 5,394,177 | +0.80(+1.75%) |
Jun 02, 2021 | 45.15 | 45.99 | 44.81 | 45.91 | 4,895,462 | +0.84(+1.87%) |
Jun 01, 2021 | 45.19 | 45.40 | 44.78 | 45.06 | 5,369,377 | +0.15(+0.34%) |
May 28, 2021 | 45.46 | 45.81 | 44.84 | 44.91 | 5,339,241 | -0.32(-0.72%) |
May 27, 2021 | 44.58 | 45.44 | 44.45 | 45.23 | 10,607,013 | +0.88(+1.98%) |
May 26, 2021 | 46.35 | 46.40 | 43.60 | 44.36 | 15,084,568 | -1.86(-4.02%) |
May 25, 2021 | 47.04 | 47.17 | 46.10 | 46.22 | 5,861,330 | -0.55(-1.17%) |
May 24, 2021 | 46.88 | 47.18 | 46.70 | 46.76 | 4,462,781 | -0.04(-0.09%) |
May 21, 2021 | 46.61 | 47.36 | 46.54 | 46.80 | 5,714,716 | +0.24(+0.51%) |
May 20, 2021 | 46.29 | 46.70 | 45.59 | 46.56 | 6,418,517 | +0.22(+0.47%) |
May 19, 2021 | 46.31 | 46.62 | 45.54 | 46.34 | 4,903,829 | -0.38(-0.81%) |
May 18, 2021 | 46.81 | 47.32 | 46.72 | 46.73 | 4,297,296 | -0.03(-0.07%) |
May 17, 2021 | 46.38 | 47.01 | 46.29 | 46.76 | 4,147,285 | +0.50(+1.08%) |
May 14, 2021 | 46.13 | 46.43 | 45.87 | 46.26 | 3,481,807 | +0.48(+1.05%) |
May 13, 2021 | 44.67 | 46.10 | 44.32 | 45.78 | 4,074,624 | +0.93(+2.07%) |
May 12, 2021 | 45.78 | 45.94 | 44.76 | 44.85 | 6,481,778 | -1.01(-2.21%) |
May 11, 2021 | 46.57 | 46.89 | 45.59 | 45.86 | 6,154,468 | -0.74(-1.58%) |
May 10, 2021 | 46.71 | 47.29 | 46.56 | 46.60 | 7,388,634 | +0.49(+1.06%) |
May 07, 2021 | 46.08 | 46.67 | 45.99 | 46.11 | 4,872,220 | +0.06(+0.13%) |
May 06, 2021 | 46.06 | 46.13 | 45.13 | 46.05 | 4,690,506 | -0.01(-0.02%) |
May 05, 2021 | 45.22 | 46.15 | 44.98 | 46.06 | 5,614,481 | +0.30(+0.65%) |
May 04, 2021 | 45.88 | 46.00 | 44.58 | 45.76 | 7,916,784 | -0.15(-0.33%) |