Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.95 | 38.64 | 37.55 | 37.81 | 1,307,760 | -0.19(-0.50%) |
Jul 29, 2021 | 37.81 | 38.56 | 37.79 | 38.00 | 2,193,813 | +0.77(+2.08%) |
Jul 28, 2021 | 38.05 | 38.30 | 37.07 | 37.23 | 1,841,121 | -0.58(-1.54%) |
Jul 27, 2021 | 38.41 | 38.56 | 37.62 | 37.81 | 1,676,292 | -1.15(-2.94%) |
Jul 26, 2021 | 38.89 | 39.77 | 38.69 | 38.96 | 1,945,940 | +0.20(+0.52%) |
Jul 23, 2021 | 38.65 | 39.29 | 38.42 | 38.76 | 2,650,852 | +0.55(+1.45%) |
Jul 22, 2021 | 38.78 | 39.03 | 37.95 | 38.20 | 3,622,001 | -0.59(-1.53%) |
Jul 21, 2021 | 42.09 | 42.11 | 38.31 | 38.79 | 8,308,781 | -3.01(-7.19%) |
Jul 20, 2021 | 40.06 | 42.02 | 39.89 | 41.80 | 2,688,217 | +1.79(+4.48%) |
Jul 19, 2021 | 39.38 | 40.54 | 39.10 | 40.01 | 2,035,957 | -1.07(-2.60%) |
Jul 16, 2021 | 41.64 | 42.32 | 41.02 | 41.08 | 1,925,666 | -0.85(-2.03%) |
Jul 15, 2021 | 42.01 | 42.54 | 41.53 | 41.92 | 1,643,367 | -0.53(-1.26%) |
Jul 14, 2021 | 42.66 | 43.27 | 42.37 | 42.46 | 952,909 | -0.14(-0.34%) |
Jul 13, 2021 | 43.74 | 43.78 | 42.42 | 42.60 | 1,572,894 | -1.39(-3.17%) |
Jul 12, 2021 | 43.16 | 44.07 | 42.82 | 44.00 | 1,469,402 | +0.54(+1.25%) |
Jul 09, 2021 | 42.81 | 43.51 | 42.20 | 43.45 | 2,598,009 | +1.15(+2.73%) |
Jul 08, 2021 | 42.45 | 43.18 | 41.97 | 42.30 | 2,294,642 | -1.17(-2.70%) |
Jul 07, 2021 | 43.80 | 44.01 | 42.72 | 43.47 | 1,482,156 | -0.25(-0.57%) |
Jul 06, 2021 | 44.18 | 44.39 | 43.21 | 43.72 | 1,842,972 | -0.94(-2.12%) |
Jul 02, 2021 | 44.93 | 45.07 | 44.07 | 44.66 | 845,101 | -0.18(-0.40%) |
Jul 01, 2021 | 43.84 | 45.34 | 43.72 | 44.84 | 1,310,381 | +1.12(+2.55%) |
Jun 30, 2021 | 43.80 | 44.92 | 43.51 | 43.73 | 1,659,949 | -0.31(-0.69%) |
Jun 29, 2021 | 44.27 | 44.41 | 43.59 | 44.03 | 1,467,578 | +0.14(+0.33%) |
Jun 28, 2021 | 44.55 | 44.78 | 43.78 | 43.89 | 1,165,261 | -1.27(-2.81%) |
Jun 25, 2021 | 45.05 | 45.32 | 44.63 | 45.16 | 1,744,293 | +0.22(+0.49%) |
Jun 24, 2021 | 44.15 | 45.26 | 44.07 | 44.94 | 1,625,427 | +1.41(+3.24%) |
Jun 23, 2021 | 44.32 | 44.51 | 43.48 | 43.53 | 1,007,268 | -0.41(-0.93%) |
Jun 22, 2021 | 43.92 | 43.97 | 43.12 | 43.94 | 1,007,146 | +0.09(+0.20%) |
Jun 21, 2021 | 42.23 | 44.00 | 42.13 | 43.85 | 1,886,240 | +2.08(+4.98%) |
Jun 18, 2021 | 42.03 | 42.30 | 41.41 | 41.77 | 2,657,187 | -0.83(-1.95%) |
Jun 17, 2021 | 44.00 | 44.36 | 42.27 | 42.60 | 2,319,800 | -1.70(-3.83%) |
Jun 16, 2021 | 45.44 | 45.73 | 44.06 | 44.30 | 1,986,239 | -1.15(-2.54%) |
Jun 15, 2021 | 45.16 | 45.49 | 44.07 | 45.46 | 1,337,338 | +0.58(+1.30%) |
Jun 14, 2021 | 45.25 | 45.53 | 44.64 | 44.87 | 1,677,749 | -0.36(-0.80%) |
Jun 11, 2021 | 44.67 | 45.25 | 44.66 | 45.24 | 1,377,514 | +0.81(+1.83%) |
Jun 10, 2021 | 45.44 | 45.65 | 44.41 | 44.42 | 1,403,666 | -1.02(-2.25%) |
Jun 09, 2021 | 45.59 | 45.78 | 45.10 | 45.45 | 963,541 | -0.21(-0.46%) |
Jun 08, 2021 | 45.10 | 47.22 | 44.28 | 45.66 | 3,337,043 | +0.78(+1.74%) |
Jun 07, 2021 | 45.48 | 45.68 | 44.51 | 44.88 | 1,528,622 | -0.84(-1.83%) |
Jun 04, 2021 | 47.41 | 47.41 | 45.48 | 45.71 | 1,544,272 | -0.88(-1.90%) |
Jun 03, 2021 | 46.31 | 47.18 | 45.90 | 46.60 | 1,587,040 | +0.34(+0.74%) |
Jun 02, 2021 | 47.56 | 47.57 | 45.15 | 46.26 | 2,530,219 | +0.18(+0.39%) |
Jun 01, 2021 | 46.43 | 46.55 | 45.95 | 46.07 | 1,936,623 | -0.04(-0.08%) |
May 28, 2021 | 46.02 | 46.43 | 45.60 | 46.11 | 934,606 | +0.16(+0.35%) |
May 27, 2021 | 45.87 | 46.24 | 45.44 | 45.95 | 1,220,218 | +0.31(+0.69%) |
May 26, 2021 | 44.29 | 45.97 | 44.29 | 45.64 | 2,828,365 | +1.31(+2.96%) |
May 25, 2021 | 45.21 | 45.91 | 44.13 | 44.32 | 1,749,148 | -0.89(-1.98%) |
May 24, 2021 | 45.74 | 45.74 | 44.89 | 45.22 | 1,782,938 | -0.50(-1.10%) |
May 21, 2021 | 46.31 | 46.46 | 45.65 | 45.72 | 1,546,169 | -0.21(-0.46%) |
May 20, 2021 | 46.61 | 46.61 | 44.65 | 45.93 | 3,139,159 | -0.65(-1.39%) |
May 19, 2021 | 46.92 | 47.50 | 46.24 | 46.58 | 2,301,825 | -1.17(-2.45%) |
May 18, 2021 | 49.08 | 49.53 | 47.73 | 47.75 | 1,933,821 | -1.68(-3.41%) |
May 17, 2021 | 45.68 | 49.48 | 45.68 | 49.43 | 5,529,754 | +4.06(+8.95%) |
May 14, 2021 | 44.57 | 45.40 | 44.23 | 45.37 | 1,213,544 | +1.37(+3.11%) |
May 13, 2021 | 43.14 | 44.43 | 43.03 | 44.00 | 2,217,912 | +1.11(+2.60%) |
May 12, 2021 | 44.71 | 44.99 | 42.78 | 42.89 | 2,042,234 | -2.10(-4.67%) |
May 11, 2021 | 44.96 | 45.83 | 44.73 | 44.99 | 2,060,473 | -0.69(-1.52%) |
May 10, 2021 | 47.34 | 47.43 | 45.68 | 45.68 | 2,538,218 | -1.61(-3.40%) |
May 07, 2021 | 46.58 | 47.37 | 45.93 | 47.29 | 2,027,101 | +0.71(+1.53%) |
May 06, 2021 | 46.96 | 47.31 | 45.68 | 46.58 | 1,805,485 | -0.31(-0.67%) |
May 05, 2021 | 46.78 | 47.49 | 45.72 | 46.89 | 3,256,774 | +1.33(+2.92%) |
May 04, 2021 | 46.14 | 46.65 | 45.09 | 45.56 | 1,916,076 | -0.75(-1.62%) |