Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.22 | 38.49 | 38.05 | 38.16 | 27,781,296 | +0.02(+0.05%) |
Jul 29, 2021 | 38.53 | 38.60 | 37.99 | 38.14 | 32,546,390 | -0.24(-0.63%) |
Jul 28, 2021 | 37.41 | 38.64 | 37.32 | 38.38 | 60,895,480 | +1.19(+3.21%) |
Jul 27, 2021 | 36.94 | 37.28 | 36.73 | 37.19 | 36,895,140 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.56 | 36.93 | 26,848,526 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.95 | 36.59 | 36.82 | 24,461,858 | +0.19(+0.51%) |
Jul 22, 2021 | 36.32 | 36.70 | 36.13 | 36.63 | 21,404,244 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,155,758 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.51 | 36.26 | 55,235,440 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.64 | 35.05 | 35.47 | 33,750,112 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.64 | 35.27 | 35.64 | 27,474,306 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.50 | 35.21 | 35.41 | 22,920,788 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,983,428 | +0.27(+0.76%) |
Jul 13, 2021 | 35.13 | 35.16 | 34.92 | 35.03 | 13,834,433 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.98 | 35.12 | 27,745,624 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.42 | 34.86 | 34.99 | 24,427,346 | +0.32(+0.92%) |
Jul 08, 2021 | 34.45 | 34.66 | 34.39 | 34.67 | 26,030,330 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,996,106 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,429,782 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,786,712 | +0.15(+0.43%) |
Jul 01, 2021 | 34.60 | 35.01 | 34.55 | 34.95 | 22,679,004 | +0.35(+1.02%) |
Jun 30, 2021 | 34.58 | 34.69 | 34.29 | 34.59 | 24,050,628 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.70 | 34.43 | 34.54 | 16,432,382 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.36 | 34.56 | 21,762,494 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.35 | 34.43 | 25,786,710 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.52 | 34.62 | 15,207,791 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,928,926 | -0.49(-1.41%) |
Jun 22, 2021 | 34.81 | 35.06 | 34.68 | 34.99 | 18,086,956 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.82 | 22,059,002 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.28 | 42,762,696 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.97 | 34.51 | 34.88 | 22,166,584 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.19 | 34.70 | 34.72 | 21,702,548 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.19 | 34.80 | 34.97 | 22,865,618 | -0.04(-0.10%) |
Jun 14, 2021 | 35.36 | 35.40 | 34.79 | 35.01 | 26,491,782 | -0.46(-1.29%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,210,218 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.97 | 35.24 | 35.94 | 48,231,300 | +0.77(+2.19%) |
Jun 09, 2021 | 34.45 | 35.19 | 34.43 | 35.17 | 33,776,244 | +0.85(+2.47%) |
Jun 08, 2021 | 34.51 | 34.55 | 33.99 | 34.32 | 21,362,208 | -0.12(-0.36%) |
Jun 07, 2021 | 34.52 | 34.98 | 34.43 | 34.44 | 27,290,540 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.89 | 34.47 | 34.58 | 21,933,042 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,668,044 | +0.16(+0.46%) |
Jun 02, 2021 | 34.13 | 34.39 | 34.05 | 34.27 | 22,205,332 | +0.26(+0.75%) |
Jun 01, 2021 | 34.40 | 34.45 | 33.99 | 34.01 | 26,754,208 | -0.20(-0.59%) |
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.21 | 18,294,354 | +0.07(+0.21%) |
May 27, 2021 | 34.44 | 34.61 | 34.10 | 34.14 | 43,539,468 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,727,458 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.74 | 29,332,032 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,147,770 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,936,104 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.44 | 21,075,794 | +0.26(+0.73%) |
May 19, 2021 | 35.20 | 35.25 | 34.83 | 35.19 | 22,873,156 | -0.19(-0.55%) |
May 18, 2021 | 35.49 | 35.64 | 35.18 | 35.38 | 17,888,536 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.34 | 35.43 | 20,479,878 | +0.08(+0.22%) |
May 14, 2021 | 35.55 | 35.62 | 35.26 | 35.35 | 20,422,638 | -0.07(-0.20%) |
May 13, 2021 | 34.89 | 35.58 | 34.89 | 35.42 | 28,775,852 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.26 | 34.73 | 35.06 | 29,659,668 | +0.30(+0.86%) |
May 11, 2021 | 35.05 | 35.40 | 34.66 | 34.76 | 35,935,000 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.58 | 35.14 | 35.21 | 34,873,612 | +0.25(+0.71%) |
May 07, 2021 | 34.59 | 35.22 | 34.50 | 34.96 | 38,273,420 | +0.34(+1.00%) |
May 06, 2021 | 33.99 | 34.66 | 33.53 | 34.62 | 62,279,548 | -0.34(-0.99%) |
May 05, 2021 | 35.66 | 35.94 | 34.05 | 34.96 | 87,575,736 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.49 | 34.95 | 60,345,568 | +0.10(+0.30%) |