Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.69 | 37.96 | 37.52 | 37.63 | 28,173,372 | +0.02(+0.05%) |
Jul 29, 2021 | 38.00 | 38.06 | 37.46 | 37.61 | 33,005,716 | -0.24(-0.63%) |
Jul 28, 2021 | 36.89 | 38.10 | 36.80 | 37.85 | 61,754,892 | +1.18(+3.21%) |
Jul 27, 2021 | 36.43 | 36.76 | 36.22 | 36.67 | 37,415,840 | +0.25(+0.69%) |
Jul 26, 2021 | 36.25 | 36.53 | 36.05 | 36.42 | 27,227,436 | +0.11(+0.31%) |
Jul 23, 2021 | 36.12 | 36.44 | 36.08 | 36.31 | 24,807,086 | +0.18(+0.51%) |
Jul 22, 2021 | 35.82 | 36.19 | 35.63 | 36.12 | 21,706,320 | +0.39(+1.10%) |
Jul 21, 2021 | 35.92 | 35.92 | 35.29 | 35.73 | 31,595,456 | -0.03(-0.07%) |
Jul 20, 2021 | 35.06 | 36.33 | 35.02 | 35.76 | 56,014,972 | +0.78(+2.24%) |
Jul 19, 2021 | 34.97 | 35.15 | 34.56 | 34.97 | 34,226,424 | -0.17(-0.50%) |
Jul 16, 2021 | 34.97 | 35.15 | 34.78 | 35.15 | 27,862,048 | +0.23(+0.65%) |
Jul 15, 2021 | 34.80 | 35.01 | 34.72 | 34.92 | 23,244,266 | +0.12(+0.35%) |
Jul 14, 2021 | 34.60 | 34.87 | 34.55 | 34.80 | 18,237,226 | +0.26(+0.76%) |
Jul 13, 2021 | 34.64 | 34.67 | 34.43 | 34.54 | 14,029,678 | -0.10(-0.28%) |
Jul 12, 2021 | 34.55 | 35.06 | 34.50 | 34.63 | 28,137,196 | +0.13(+0.38%) |
Jul 09, 2021 | 34.43 | 34.93 | 34.37 | 34.50 | 24,772,088 | +0.31(+0.92%) |
Jul 08, 2021 | 33.97 | 34.18 | 33.91 | 34.19 | 26,397,694 | -0.09(-0.25%) |
Jul 07, 2021 | 34.16 | 34.29 | 33.94 | 34.28 | 20,278,310 | +0.05(+0.15%) |
Jul 06, 2021 | 34.39 | 34.54 | 34.01 | 34.23 | 21,732,218 | -0.38(-1.11%) |
Jul 02, 2021 | 34.37 | 34.70 | 34.30 | 34.61 | 19,051,848 | +0.15(+0.43%) |
Jul 01, 2021 | 34.12 | 34.52 | 34.07 | 34.46 | 22,999,070 | +0.35(+1.02%) |
Jun 30, 2021 | 34.09 | 34.21 | 33.82 | 34.11 | 24,390,052 | +0.05(+0.15%) |
Jun 29, 2021 | 34.09 | 34.22 | 33.96 | 34.06 | 16,664,291 | -0.02(-0.05%) |
Jun 28, 2021 | 33.98 | 34.16 | 33.89 | 34.08 | 22,069,626 | +0.12(+0.36%) |
Jun 25, 2021 | 34.08 | 34.33 | 33.88 | 33.96 | 26,150,636 | -0.18(-0.54%) |
Jun 24, 2021 | 34.09 | 34.27 | 34.04 | 34.14 | 15,422,417 | +0.12(+0.36%) |
Jun 23, 2021 | 34.52 | 34.55 | 33.95 | 34.02 | 25,280,746 | -0.49(-1.41%) |
Jun 22, 2021 | 34.33 | 34.57 | 34.20 | 34.50 | 18,342,216 | +0.17(+0.48%) |
Jun 21, 2021 | 33.87 | 34.39 | 33.87 | 34.34 | 22,370,320 | +0.53(+1.57%) |
Jun 18, 2021 | 34.23 | 34.36 | 33.71 | 33.81 | 43,366,204 | -0.58(-1.70%) |
Jun 17, 2021 | 34.21 | 34.49 | 34.03 | 34.39 | 22,479,420 | +0.16(+0.46%) |
Jun 16, 2021 | 34.51 | 34.70 | 34.22 | 34.23 | 22,008,834 | -0.25(-0.73%) |
Jun 15, 2021 | 34.59 | 34.70 | 34.31 | 34.49 | 23,188,318 | -0.03(-0.10%) |
Jun 14, 2021 | 34.87 | 34.90 | 34.30 | 34.52 | 26,865,658 | -0.45(-1.29%) |
Jun 11, 2021 | 35.42 | 35.43 | 34.80 | 34.97 | 24,551,894 | -0.46(-1.30%) |
Jun 10, 2021 | 34.76 | 35.47 | 34.75 | 35.44 | 48,911,984 | +0.76(+2.19%) |
Jun 09, 2021 | 33.97 | 34.70 | 33.96 | 34.68 | 34,252,924 | +0.84(+2.47%) |
Jun 08, 2021 | 34.03 | 34.07 | 33.52 | 33.84 | 21,663,692 | -0.12(-0.36%) |
Jun 07, 2021 | 34.04 | 34.50 | 33.95 | 33.96 | 27,675,690 | -0.14(-0.41%) |
Jun 04, 2021 | 34.02 | 34.41 | 33.99 | 34.10 | 22,242,580 | +0.16(+0.46%) |
Jun 03, 2021 | 33.76 | 34.01 | 33.65 | 33.95 | 19,945,618 | +0.16(+0.46%) |
Jun 02, 2021 | 33.66 | 33.91 | 33.57 | 33.79 | 22,518,714 | +0.25(+0.75%) |
Jun 01, 2021 | 33.92 | 33.97 | 33.52 | 33.54 | 27,131,788 | -0.20(-0.59%) |
May 28, 2021 | 33.75 | 33.99 | 33.69 | 33.74 | 18,552,540 | +0.07(+0.21%) |
May 27, 2021 | 33.96 | 34.13 | 33.63 | 33.67 | 44,153,936 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.23 | 33.78 | 33.90 | 32,175,224 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,745,992 | -0.42(-1.21%) |
May 24, 2021 | 34.91 | 34.97 | 34.65 | 34.68 | 19,418,002 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,273,912 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.06 | 34.60 | 34.95 | 21,373,234 | +0.25(+0.73%) |
May 19, 2021 | 34.71 | 34.76 | 34.35 | 34.70 | 23,195,964 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.14 | 34.69 | 34.89 | 18,140,996 | -0.05(-0.15%) |
May 17, 2021 | 34.90 | 35.19 | 34.85 | 34.94 | 20,768,908 | +0.08(+0.22%) |
May 14, 2021 | 35.05 | 35.12 | 34.77 | 34.86 | 20,710,862 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,181,962 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.77 | 34.25 | 34.57 | 30,078,252 | +0.30(+0.86%) |
May 11, 2021 | 34.56 | 34.90 | 34.17 | 34.28 | 36,442,148 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.65 | 34.72 | 35,365,780 | +0.24(+0.71%) |
May 07, 2021 | 34.11 | 34.73 | 34.02 | 34.48 | 38,813,572 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.17 | 33.07 | 34.14 | 63,158,492 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.44 | 33.58 | 34.48 | 88,811,680 | +0.02(+0.05%) |
May 04, 2021 | 34.50 | 34.65 | 34.01 | 34.46 | 61,197,220 | +0.10(+0.30%) |