Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.95 | 40.24 | 39.69 | 39.70 | 3,730,942 | -0.20(-0.50%) |
Jul 29, 2021 | 40.05 | 40.32 | 39.88 | 39.90 | 1,773,670 | -0.15(-0.36%) |
Jul 28, 2021 | 40.47 | 40.61 | 39.79 | 40.05 | 2,244,388 | -0.54(-1.32%) |
Jul 27, 2021 | 40.63 | 40.94 | 40.39 | 40.58 | 2,505,043 | +0.16(+0.40%) |
Jul 26, 2021 | 40.58 | 40.68 | 40.33 | 40.42 | 1,775,426 | -0.05(-0.13%) |
Jul 23, 2021 | 40.29 | 40.58 | 40.07 | 40.48 | 2,013,450 | +0.27(+0.68%) |
Jul 22, 2021 | 40.34 | 40.43 | 39.94 | 40.20 | 3,485,807 | -0.29(-0.72%) |
Jul 21, 2021 | 41.10 | 41.24 | 40.45 | 40.49 | 3,130,307 | -0.63(-1.52%) |
Jul 20, 2021 | 41.87 | 42.22 | 41.06 | 41.12 | 3,271,496 | -0.57(-1.37%) |
Jul 19, 2021 | 41.30 | 41.94 | 40.96 | 41.69 | 3,087,755 | +0.35(+0.83%) |
Jul 16, 2021 | 41.03 | 41.40 | 40.98 | 41.35 | 2,419,489 | +0.43(+1.04%) |
Jul 15, 2021 | 40.18 | 40.98 | 40.18 | 40.92 | 2,374,869 | +0.63(+1.56%) |
Jul 14, 2021 | 40.55 | 40.56 | 39.79 | 40.29 | 3,271,869 | -0.31(-0.76%) |
Jul 13, 2021 | 40.96 | 41.19 | 40.44 | 40.60 | 3,597,041 | -0.43(-1.04%) |
Jul 12, 2021 | 40.99 | 41.17 | 40.87 | 41.03 | 2,737,247 | -0.08(-0.20%) |
Jul 09, 2021 | 41.30 | 41.50 | 41.00 | 41.11 | 2,307,809 | -0.20(-0.48%) |
Jul 08, 2021 | 41.48 | 42.05 | 41.13 | 41.31 | 3,783,984 | -0.20(-0.48%) |
Jul 07, 2021 | 40.90 | 41.62 | 40.90 | 41.51 | 4,576,327 | +0.49(+1.19%) |
Jul 06, 2021 | 41.08 | 41.12 | 40.78 | 41.02 | 1,929,855 | -0.11(-0.26%) |
Jul 02, 2021 | 41.31 | 41.41 | 41.03 | 41.13 | 2,034,306 | -0.05(-0.13%) |
Jul 01, 2021 | 40.99 | 41.39 | 40.95 | 41.18 | 1,869,219 | +0.12(+0.29%) |
Jun 30, 2021 | 41.15 | 41.35 | 40.89 | 41.07 | 3,223,994 | -0.04(-0.09%) |
Jun 29, 2021 | 41.34 | 41.47 | 41.08 | 41.10 | 1,532,563 | -0.21(-0.50%) |
Jun 28, 2021 | 41.22 | 41.40 | 41.09 | 41.31 | 1,754,653 | +0.09(+0.22%) |
Jun 25, 2021 | 40.72 | 41.31 | 40.62 | 41.22 | 4,388,176 | +0.50(+1.24%) |
Jun 24, 2021 | 40.67 | 41.01 | 40.33 | 40.71 | 3,311,807 | -0.02(-0.04%) |
Jun 23, 2021 | 40.94 | 41.07 | 40.71 | 40.73 | 2,074,388 | -0.33(-0.81%) |
Jun 22, 2021 | 41.12 | 41.44 | 40.85 | 41.07 | 2,483,811 | +0.04(+0.09%) |
Jun 21, 2021 | 40.85 | 41.13 | 40.69 | 41.03 | 2,469,287 | +0.25(+0.62%) |
Jun 18, 2021 | 41.01 | 41.08 | 40.68 | 40.78 | 4,733,999 | -0.38(-0.92%) |
Jun 17, 2021 | 41.09 | 41.40 | 40.68 | 41.16 | 4,222,660 | +0.15(+0.37%) |
Jun 16, 2021 | 41.01 | 41.08 | 40.71 | 41.00 | 3,391,143 | +0.14(+0.33%) |
Jun 15, 2021 | 41.39 | 41.46 | 40.70 | 40.87 | 3,521,287 | -0.41(-0.98%) |
Jun 14, 2021 | 41.44 | 41.46 | 40.90 | 41.27 | 3,040,904 | -0.26(-0.63%) |
Jun 11, 2021 | 41.26 | 41.57 | 41.14 | 41.53 | 3,727,173 | +0.35(+0.85%) |
Jun 10, 2021 | 41.22 | 41.83 | 40.89 | 41.18 | 5,042,302 | -0.18(-0.44%) |
Jun 09, 2021 | 40.49 | 42.41 | 40.30 | 41.36 | 13,737,473 | -2.88(-6.51%) |
Jun 08, 2021 | 44.66 | 44.72 | 43.94 | 44.25 | 2,887,677 | -0.31(-0.69%) |
Jun 07, 2021 | 44.70 | 44.83 | 44.23 | 44.55 | 1,490,279 | -0.20(-0.44%) |
Jun 04, 2021 | 44.48 | 44.82 | 44.23 | 44.75 | 1,460,555 | +0.23(+0.53%) |
Jun 03, 2021 | 44.72 | 45.04 | 43.98 | 44.52 | 2,180,519 | -0.22(-0.48%) |
Jun 02, 2021 | 44.16 | 44.73 | 43.74 | 44.73 | 2,096,832 | +0.71(+1.62%) |
Jun 01, 2021 | 43.98 | 44.24 | 43.80 | 44.02 | 1,590,652 | +0.18(+0.41%) |
May 28, 2021 | 43.17 | 43.95 | 43.17 | 43.84 | 2,316,605 | +0.77(+1.78%) |
May 27, 2021 | 43.62 | 43.87 | 43.07 | 43.07 | 2,811,234 | -0.49(-1.12%) |
May 26, 2021 | 43.51 | 43.77 | 43.44 | 43.56 | 1,540,906 | -0.05(-0.10%) |
May 25, 2021 | 43.82 | 43.82 | 43.06 | 43.61 | 1,967,388 | -0.21(-0.47%) |
May 24, 2021 | 43.60 | 44.06 | 43.57 | 43.81 | 1,515,747 | -0.21(-0.47%) |
May 21, 2021 | 44.11 | 44.69 | 43.93 | 44.02 | 2,946,229 | +0.01(+0.02%) |
May 20, 2021 | 43.52 | 44.44 | 43.39 | 44.01 | 3,281,224 | +0.48(+1.10%) |
May 19, 2021 | 44.05 | 44.12 | 43.29 | 43.53 | 2,335,914 | -0.43(-0.98%) |
May 18, 2021 | 44.34 | 44.59 | 43.90 | 43.97 | 2,582,855 | -0.50(-1.11%) |
May 17, 2021 | 44.27 | 44.80 | 43.91 | 44.46 | 2,609,464 | +0.08(+0.18%) |
May 14, 2021 | 44.73 | 45.11 | 44.37 | 44.38 | 1,288,864 | -0.26(-0.59%) |
May 13, 2021 | 44.13 | 45.02 | 43.95 | 44.64 | 2,114,074 | +0.32(+0.73%) |
May 12, 2021 | 45.09 | 45.09 | 44.29 | 44.32 | 2,400,775 | -0.75(-1.66%) |
May 11, 2021 | 45.37 | 45.46 | 44.75 | 45.07 | 2,334,724 | -0.11(-0.24%) |
May 10, 2021 | 44.55 | 45.51 | 44.55 | 45.17 | 2,001,126 | +0.54(+1.21%) |
May 07, 2021 | 44.80 | 44.85 | 44.03 | 44.63 | 2,298,332 | -0.24(-0.54%) |
May 06, 2021 | 44.37 | 45.00 | 44.26 | 44.88 | 2,661,321 | +0.87(+1.99%) |
May 05, 2021 | 43.37 | 44.12 | 43.15 | 44.00 | 2,565,882 | +0.54(+1.24%) |
May 04, 2021 | 43.68 | 43.80 | 43.19 | 43.46 | 1,704,310 | -0.14(-0.31%) |