Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.61 | 40.91 | 40.36 | 40.37 | 3,669,797 | -0.20(-0.50%) |
Jul 29, 2021 | 40.72 | 40.99 | 40.54 | 40.57 | 1,744,603 | -0.15(-0.36%) |
Jul 28, 2021 | 41.14 | 41.28 | 40.46 | 40.72 | 2,207,606 | -0.54(-1.32%) |
Jul 27, 2021 | 41.31 | 41.63 | 41.07 | 41.26 | 2,463,990 | +0.17(+0.40%) |
Jul 26, 2021 | 41.26 | 41.36 | 41.00 | 41.09 | 1,746,329 | -0.06(-0.13%) |
Jul 23, 2021 | 40.97 | 41.26 | 40.73 | 41.15 | 1,980,453 | +0.28(+0.68%) |
Jul 22, 2021 | 41.01 | 41.11 | 40.61 | 40.87 | 3,428,680 | -0.30(-0.72%) |
Jul 21, 2021 | 41.79 | 41.93 | 41.12 | 41.17 | 3,079,006 | -0.64(-1.52%) |
Jul 20, 2021 | 42.57 | 42.92 | 41.74 | 41.81 | 3,217,881 | -0.58(-1.37%) |
Jul 19, 2021 | 41.99 | 42.64 | 41.64 | 42.39 | 3,037,152 | +0.35(+0.83%) |
Jul 16, 2021 | 41.71 | 42.09 | 41.67 | 42.04 | 2,379,838 | +0.43(+1.04%) |
Jul 15, 2021 | 40.85 | 41.66 | 40.85 | 41.60 | 2,335,948 | +0.64(+1.56%) |
Jul 14, 2021 | 41.22 | 41.24 | 40.46 | 40.97 | 3,218,248 | -0.31(-0.76%) |
Jul 13, 2021 | 41.64 | 41.88 | 41.11 | 41.28 | 3,538,091 | -0.43(-1.04%) |
Jul 12, 2021 | 41.68 | 41.86 | 41.55 | 41.71 | 2,692,388 | -0.08(-0.20%) |
Jul 09, 2021 | 41.99 | 42.19 | 41.68 | 41.80 | 2,269,987 | -0.20(-0.48%) |
Jul 08, 2021 | 42.17 | 42.75 | 41.82 | 42.00 | 3,721,971 | -0.20(-0.48%) |
Jul 07, 2021 | 41.59 | 42.31 | 41.59 | 42.20 | 4,501,328 | +0.49(+1.19%) |
Jul 06, 2021 | 41.77 | 41.81 | 41.46 | 41.70 | 1,898,228 | -0.11(-0.26%) |
Jul 02, 2021 | 42.00 | 42.10 | 41.71 | 41.81 | 2,000,966 | -0.05(-0.13%) |
Jul 01, 2021 | 41.68 | 42.08 | 41.63 | 41.87 | 1,838,586 | +0.12(+0.29%) |
Jun 30, 2021 | 41.83 | 42.04 | 41.57 | 41.75 | 3,171,157 | -0.04(-0.09%) |
Jun 29, 2021 | 42.02 | 42.16 | 41.76 | 41.79 | 1,507,447 | -0.21(-0.50%) |
Jun 28, 2021 | 41.91 | 42.09 | 41.78 | 42.00 | 1,725,897 | +0.09(+0.22%) |
Jun 25, 2021 | 41.40 | 42.00 | 41.30 | 41.91 | 4,316,260 | +0.51(+1.24%) |
Jun 24, 2021 | 41.35 | 41.70 | 41.00 | 41.39 | 3,257,531 | -0.02(-0.04%) |
Jun 23, 2021 | 41.62 | 41.75 | 41.39 | 41.41 | 2,040,392 | -0.34(-0.81%) |
Jun 22, 2021 | 41.80 | 42.13 | 41.53 | 41.75 | 2,443,106 | +0.04(+0.09%) |
Jun 21, 2021 | 41.53 | 41.81 | 41.37 | 41.71 | 2,428,819 | +0.26(+0.62%) |
Jun 18, 2021 | 41.70 | 41.77 | 41.36 | 41.46 | 4,656,416 | -0.38(-0.92%) |
Jun 17, 2021 | 41.78 | 42.09 | 41.36 | 41.84 | 4,153,457 | +0.16(+0.37%) |
Jun 16, 2021 | 41.70 | 41.77 | 41.39 | 41.69 | 3,335,567 | +0.14(+0.33%) |
Jun 15, 2021 | 42.08 | 42.15 | 41.37 | 41.55 | 3,463,578 | -0.41(-0.98%) |
Jun 14, 2021 | 42.13 | 42.15 | 41.59 | 41.96 | 2,991,068 | -0.27(-0.63%) |
Jun 11, 2021 | 41.94 | 42.26 | 41.82 | 42.23 | 3,666,090 | +0.36(+0.85%) |
Jun 10, 2021 | 41.91 | 42.52 | 41.58 | 41.87 | 4,959,667 | -0.18(-0.44%) |
Jun 09, 2021 | 41.16 | 43.11 | 40.97 | 42.05 | 13,512,337 | -2.93(-6.51%) |
Jun 08, 2021 | 45.40 | 45.47 | 44.67 | 44.98 | 2,840,353 | -0.31(-0.69%) |
Jun 07, 2021 | 45.45 | 45.58 | 44.96 | 45.29 | 1,465,856 | -0.20(-0.44%) |
Jun 04, 2021 | 45.22 | 45.57 | 44.96 | 45.50 | 1,436,619 | +0.24(+0.53%) |
Jun 03, 2021 | 45.47 | 45.79 | 44.71 | 45.26 | 2,144,784 | -0.22(-0.48%) |
Jun 02, 2021 | 44.90 | 45.48 | 44.47 | 45.48 | 2,062,469 | +0.72(+1.62%) |
Jun 01, 2021 | 44.71 | 44.97 | 44.52 | 44.75 | 1,564,584 | +0.18(+0.41%) |
May 28, 2021 | 43.89 | 44.68 | 43.89 | 44.57 | 2,278,639 | +0.78(+1.78%) |
May 27, 2021 | 44.35 | 44.60 | 43.78 | 43.79 | 2,765,163 | -0.49(-1.12%) |
May 26, 2021 | 44.23 | 44.50 | 44.16 | 44.29 | 1,515,653 | -0.05(-0.10%) |
May 25, 2021 | 44.55 | 44.55 | 43.77 | 44.33 | 1,935,145 | -0.21(-0.47%) |
May 24, 2021 | 44.32 | 44.79 | 44.30 | 44.54 | 1,490,906 | -0.21(-0.47%) |
May 21, 2021 | 44.85 | 45.43 | 44.66 | 44.75 | 2,897,944 | +0.01(+0.02%) |
May 20, 2021 | 44.25 | 45.18 | 44.11 | 44.74 | 3,227,450 | +0.49(+1.10%) |
May 19, 2021 | 44.78 | 44.85 | 44.01 | 44.26 | 2,297,632 | -0.44(-0.98%) |
May 18, 2021 | 45.08 | 45.33 | 44.63 | 44.70 | 2,540,526 | -0.50(-1.11%) |
May 17, 2021 | 45.01 | 45.54 | 44.64 | 45.20 | 2,566,698 | +0.08(+0.18%) |
May 14, 2021 | 45.48 | 45.86 | 45.11 | 45.12 | 1,267,742 | -0.27(-0.59%) |
May 13, 2021 | 44.86 | 45.77 | 44.68 | 45.39 | 2,079,428 | +0.33(+0.73%) |
May 12, 2021 | 45.84 | 45.84 | 45.03 | 45.06 | 2,361,430 | -0.76(-1.66%) |
May 11, 2021 | 46.13 | 46.22 | 45.50 | 45.82 | 2,296,461 | -0.11(-0.24%) |
May 10, 2021 | 45.29 | 46.26 | 45.29 | 45.93 | 1,968,331 | +0.55(+1.21%) |
May 07, 2021 | 45.55 | 45.60 | 44.76 | 45.38 | 2,260,666 | -0.25(-0.54%) |
May 06, 2021 | 45.11 | 45.75 | 45.00 | 45.62 | 2,617,706 | +0.89(+1.99%) |
May 05, 2021 | 44.09 | 44.85 | 43.87 | 44.74 | 2,523,831 | +0.55(+1.24%) |
May 04, 2021 | 44.41 | 44.53 | 43.91 | 44.19 | 1,676,379 | -0.14(-0.31%) |