Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.88 | 36.18 | 35.45 | 35.74 | 49,592,528 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,190,856 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.87 | 35.18 | 35.53 | 46,495,280 | +0.14(+0.39%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,980,564 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,597,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.59 | 35.66 | 35.00 | 35.13 | 52,221,040 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,564,036 | -0.47(-1.30%) |
Jul 21, 2021 | 35.45 | 36.13 | 35.39 | 35.84 | 53,558,868 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,809,604 | +0.71(+2.06%) |
Jul 19, 2021 | 34.09 | 34.71 | 34.02 | 34.41 | 89,309,496 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,895,772 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,695,908 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,376,240 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,307,856 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,702,920 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,100,124 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,912,904 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,681,048 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,051,308 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,116,202 | -0.36(-0.94%) |
Jul 01, 2021 | 38.73 | 38.86 | 38.39 | 38.71 | 30,084,784 | +0.29(+0.75%) |
Jun 30, 2021 | 37.98 | 38.53 | 37.94 | 38.42 | 31,295,220 | +0.32(+0.83%) |
Jun 29, 2021 | 38.79 | 39.09 | 37.97 | 38.10 | 41,335,496 | -0.62(-1.61%) |
Jun 28, 2021 | 38.63 | 38.74 | 38.30 | 38.73 | 36,822,252 | -0.06(-0.14%) |
Jun 25, 2021 | 38.46 | 38.98 | 38.05 | 38.78 | 57,071,296 | +0.74(+1.93%) |
Jun 24, 2021 | 37.68 | 38.21 | 37.44 | 38.05 | 39,835,220 | +0.59(+1.57%) |
Jun 23, 2021 | 37.42 | 37.66 | 37.34 | 37.46 | 34,364,996 | +0.21(+0.58%) |
Jun 22, 2021 | 37.16 | 37.51 | 36.60 | 37.24 | 47,333,700 | +0.20(+0.55%) |
Jun 21, 2021 | 36.45 | 37.07 | 36.37 | 37.04 | 51,614,540 | +0.90(+2.50%) |
Jun 18, 2021 | 36.35 | 36.62 | 35.86 | 36.14 | 110,296,720 | -0.95(-2.56%) |
Jun 17, 2021 | 39.15 | 39.23 | 37.01 | 37.09 | 86,606,384 | -1.70(-4.37%) |
Jun 16, 2021 | 38.46 | 39.12 | 37.90 | 38.78 | 68,521,040 | +0.21(+0.56%) |
Jun 15, 2021 | 38.46 | 38.73 | 38.11 | 38.57 | 42,119,660 | +0.03(+0.07%) |
Jun 14, 2021 | 39.00 | 39.05 | 38.26 | 38.54 | 38,682,864 | -0.47(-1.19%) |
Jun 11, 2021 | 38.96 | 39.03 | 38.68 | 39.01 | 33,487,566 | +0.16(+0.41%) |
Jun 10, 2021 | 39.84 | 40.03 | 38.78 | 38.85 | 43,041,360 | -0.59(-1.49%) |
Jun 09, 2021 | 39.57 | 39.82 | 39.24 | 39.43 | 45,427,832 | -0.52(-1.31%) |
Jun 08, 2021 | 39.94 | 40.29 | 39.53 | 39.96 | 45,369,932 | -0.22(-0.56%) |
Jun 07, 2021 | 40.32 | 40.43 | 40.12 | 40.18 | 30,470,522 | -0.14(-0.35%) |
Jun 04, 2021 | 40.29 | 40.43 | 39.91 | 40.32 | 39,914,964 | +0.02(+0.05%) |
Jun 03, 2021 | 39.85 | 40.52 | 39.77 | 40.30 | 50,417,512 | +0.46(+1.15%) |
Jun 02, 2021 | 39.99 | 40.06 | 39.53 | 39.84 | 36,829,764 | +0.02(+0.05%) |
Jun 01, 2021 | 39.85 | 40.16 | 39.68 | 39.83 | 46,206,568 | +0.49(+1.25%) |
May 28, 2021 | 39.58 | 39.63 | 39.02 | 39.33 | 41,502,400 | -0.15(-0.38%) |
May 27, 2021 | 39.42 | 39.76 | 39.08 | 39.48 | 57,072,128 | +0.47(+1.21%) |
May 26, 2021 | 38.99 | 39.20 | 38.66 | 39.01 | 44,539,392 | +0.03(+0.07%) |
May 25, 2021 | 39.61 | 40.14 | 38.91 | 38.98 | 56,902,312 | -0.58(-1.45%) |
May 24, 2021 | 39.51 | 39.70 | 39.20 | 39.56 | 33,806,988 | +0.21(+0.54%) |
May 21, 2021 | 38.99 | 39.53 | 38.87 | 39.34 | 43,372,256 | +0.49(+1.27%) |
May 20, 2021 | 38.88 | 39.09 | 38.47 | 38.85 | 39,733,388 | -0.09(-0.24%) |
May 19, 2021 | 38.65 | 38.97 | 38.33 | 38.94 | 45,980,860 | -0.18(-0.45%) |
May 18, 2021 | 39.62 | 39.85 | 39.10 | 39.12 | 40,812,384 | -0.54(-1.36%) |
May 17, 2021 | 39.19 | 39.76 | 39.12 | 39.66 | 35,183,496 | +0.35(+0.90%) |
May 14, 2021 | 39.03 | 39.42 | 38.90 | 39.31 | 33,336,438 | +0.48(+1.24%) |
May 13, 2021 | 37.91 | 39.05 | 37.84 | 38.82 | 45,269,884 | +0.61(+1.60%) |
May 12, 2021 | 39.32 | 39.49 | 38.08 | 38.21 | 51,201,440 | -0.36(-0.94%) |
May 11, 2021 | 38.55 | 39.29 | 38.36 | 38.57 | 46,288,360 | -0.45(-1.14%) |
May 10, 2021 | 39.44 | 39.84 | 39.00 | 39.02 | 44,465,668 | -0.12(-0.31%) |
May 07, 2021 | 38.16 | 39.20 | 38.15 | 39.14 | 42,299,432 | +0.16(+0.40%) |
May 06, 2021 | 38.49 | 39.03 | 38.27 | 38.98 | 42,056,208 | +0.58(+1.50%) |
May 05, 2021 | 38.34 | 38.56 | 37.82 | 38.41 | 40,391,776 | +0.36(+0.95%) |
May 04, 2021 | 37.34 | 38.12 | 36.91 | 38.04 | 58,041,828 | +0.41(+1.08%) |