Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.14 | 40.54 | 39.25 | 39.40 | 12,357,776 | -1.31(-3.23%) |
Jul 29, 2021 | 40.92 | 41.11 | 40.44 | 40.71 | 8,454,700 | -0.07(-0.17%) |
Jul 28, 2021 | 40.85 | 41.12 | 40.12 | 40.78 | 7,633,667 | +0.34(+0.83%) |
Jul 27, 2021 | 40.84 | 40.97 | 39.99 | 40.45 | 10,638,796 | -0.70(-1.70%) |
Jul 26, 2021 | 39.83 | 41.18 | 39.80 | 41.15 | 10,132,496 | +1.24(+3.12%) |
Jul 23, 2021 | 40.80 | 41.11 | 39.81 | 39.90 | 10,230,250 | -0.64(-1.58%) |
Jul 22, 2021 | 40.82 | 41.03 | 39.90 | 40.54 | 10,979,497 | -0.54(-1.32%) |
Jul 21, 2021 | 40.49 | 41.67 | 40.48 | 41.09 | 19,379,138 | +0.94(+2.34%) |
Jul 20, 2021 | 38.14 | 40.30 | 37.95 | 40.15 | 17,905,506 | +2.07(+5.45%) |
Jul 19, 2021 | 37.67 | 38.51 | 37.09 | 38.08 | 27,392,512 | -1.48(-3.74%) |
Jul 16, 2021 | 41.30 | 41.52 | 39.34 | 39.56 | 16,939,662 | -1.27(-3.12%) |
Jul 15, 2021 | 40.67 | 41.74 | 40.17 | 40.83 | 21,155,148 | +0.66(+1.65%) |
Jul 14, 2021 | 41.01 | 41.67 | 39.62 | 40.17 | 31,464,700 | -0.64(-1.57%) |
Jul 13, 2021 | 41.77 | 42.01 | 40.67 | 40.81 | 14,788,218 | -1.50(-3.55%) |
Jul 12, 2021 | 41.84 | 42.83 | 41.50 | 42.31 | 10,759,560 | -0.07(-0.16%) |
Jul 09, 2021 | 41.94 | 42.66 | 41.77 | 42.38 | 7,805,217 | +0.84(+2.02%) |
Jul 08, 2021 | 41.20 | 42.26 | 40.60 | 41.54 | 10,492,575 | -0.46(-1.10%) |
Jul 07, 2021 | 42.41 | 42.92 | 41.42 | 42.01 | 12,004,588 | -0.69(-1.62%) |
Jul 06, 2021 | 43.75 | 43.98 | 42.46 | 42.70 | 7,988,285 | -0.90(-2.06%) |
Jul 02, 2021 | 43.54 | 43.74 | 43.17 | 43.59 | 5,837,239 | -0.08(-0.18%) |
Jul 01, 2021 | 42.95 | 43.86 | 42.95 | 43.67 | 9,995,893 | +0.96(+2.24%) |
Jun 30, 2021 | 42.29 | 43.04 | 42.27 | 42.72 | 7,932,556 | +0.39(+0.91%) |
Jun 29, 2021 | 42.46 | 42.93 | 42.27 | 42.33 | 9,591,583 | -0.25(-0.58%) |
Jun 28, 2021 | 43.55 | 43.55 | 42.04 | 42.58 | 17,655,782 | -1.29(-2.95%) |
Jun 25, 2021 | 44.36 | 44.42 | 43.71 | 43.87 | 24,235,124 | -0.47(-1.07%) |
Jun 24, 2021 | 45.00 | 45.07 | 44.03 | 44.35 | 9,415,531 | -0.36(-0.80%) |
Jun 23, 2021 | 44.79 | 45.04 | 44.44 | 44.70 | 7,500,147 | -0.10(-0.22%) |
Jun 22, 2021 | 45.19 | 45.21 | 44.31 | 44.80 | 8,607,708 | -0.39(-0.87%) |
Jun 21, 2021 | 44.47 | 45.20 | 44.26 | 45.19 | 9,978,716 | +0.80(+1.80%) |
Jun 18, 2021 | 43.88 | 44.81 | 43.40 | 44.39 | 15,413,668 | +0.39(+0.88%) |
Jun 17, 2021 | 44.96 | 45.47 | 43.69 | 44.01 | 10,269,554 | -0.94(-2.09%) |
Jun 16, 2021 | 45.00 | 45.41 | 44.56 | 44.95 | 8,673,620 | -0.01(-0.02%) |
Jun 15, 2021 | 45.33 | 45.70 | 44.74 | 44.96 | 7,995,427 | -0.37(-0.81%) |
Jun 14, 2021 | 45.75 | 46.20 | 45.15 | 45.32 | 11,319,284 | -0.59(-1.29%) |
Jun 11, 2021 | 45.49 | 46.04 | 45.42 | 45.92 | 8,320,700 | +0.22(+0.48%) |
Jun 10, 2021 | 46.61 | 46.84 | 45.41 | 45.70 | 9,898,400 | -0.24(-0.52%) |
Jun 09, 2021 | 46.75 | 46.80 | 45.90 | 45.94 | 6,829,051 | -0.51(-1.11%) |
Jun 08, 2021 | 46.67 | 46.78 | 45.79 | 46.45 | 10,846,401 | +0.95(+2.08%) |
Jun 07, 2021 | 45.41 | 45.80 | 45.31 | 45.50 | 6,195,851 | +0.10(+0.22%) |
Jun 04, 2021 | 45.95 | 46.14 | 45.11 | 45.40 | 7,797,497 | -0.15(-0.33%) |
Jun 03, 2021 | 46.76 | 46.78 | 45.49 | 45.55 | 11,659,688 | -1.62(-3.43%) |
Jun 02, 2021 | 47.40 | 47.67 | 46.82 | 47.17 | 9,215,761 | +0.07(+0.15%) |
Jun 01, 2021 | 47.52 | 47.93 | 46.83 | 47.10 | 12,130,790 | +0.02(+0.04%) |
May 28, 2021 | 47.45 | 47.46 | 46.66 | 47.08 | 8,484,312 | -0.37(-0.77%) |
May 27, 2021 | 47.40 | 47.59 | 46.66 | 47.45 | 8,786,686 | +0.55(+1.18%) |
May 26, 2021 | 46.46 | 46.97 | 46.22 | 46.89 | 9,863,564 | +0.81(+1.76%) |
May 25, 2021 | 46.81 | 47.55 | 45.92 | 46.08 | 14,831,999 | +0.49(+1.08%) |
May 24, 2021 | 45.00 | 45.70 | 44.44 | 45.59 | 8,506,847 | +0.95(+2.12%) |
May 21, 2021 | 45.13 | 45.42 | 44.54 | 44.64 | 10,020,444 | -0.20(-0.44%) |
May 20, 2021 | 45.77 | 45.79 | 44.35 | 44.84 | 12,486,453 | -0.72(-1.58%) |
May 19, 2021 | 45.33 | 45.71 | 44.56 | 45.56 | 11,690,517 | -0.58(-1.26%) |
May 18, 2021 | 46.36 | 47.19 | 45.81 | 46.14 | 10,815,282 | -0.02(-0.04%) |
May 17, 2021 | 45.42 | 46.24 | 44.69 | 46.16 | 11,210,192 | +0.43(+0.95%) |
May 14, 2021 | 44.38 | 45.85 | 44.25 | 45.73 | 11,684,385 | +2.31(+5.32%) |
May 13, 2021 | 42.85 | 43.74 | 42.40 | 43.42 | 11,919,283 | +0.93(+2.18%) |
May 12, 2021 | 43.59 | 44.18 | 42.40 | 42.49 | 12,326,339 | -1.47(-3.35%) |
May 11, 2021 | 43.70 | 44.48 | 43.06 | 43.96 | 14,312,211 | -0.90(-2.00%) |
May 10, 2021 | 45.72 | 46.18 | 44.84 | 44.86 | 9,166,730 | -0.67(-1.47%) |
May 07, 2021 | 44.31 | 45.76 | 44.21 | 45.53 | 11,337,656 | +1.17(+2.63%) |
May 06, 2021 | 44.59 | 44.94 | 43.60 | 44.37 | 9,786,158 | -0.27(-0.60%) |
May 05, 2021 | 44.60 | 45.23 | 44.00 | 44.63 | 10,842,116 | +0.53(+1.21%) |
May 04, 2021 | 45.67 | 45.83 | 43.53 | 44.10 | 14,934,847 | -1.89(-4.10%) |