Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.25 | 39.32 | 38.07 | 38.15 | 10,140,166 | -0.02(-0.05%) |
Jul 29, 2021 | 37.76 | 38.45 | 37.54 | 38.17 | 5,293,839 | +0.65(+1.72%) |
Jul 28, 2021 | 37.50 | 37.66 | 37.25 | 37.52 | 4,157,595 | +0.00(+0.00%) |
Jul 27, 2021 | 37.21 | 37.59 | 37.00 | 37.52 | 4,287,956 | +0.22(+0.60%) |
Jul 26, 2021 | 37.44 | 37.88 | 37.25 | 37.30 | 5,201,410 | -0.09(-0.25%) |
Jul 23, 2021 | 37.25 | 37.41 | 36.96 | 37.39 | 5,253,641 | +0.15(+0.40%) |
Jul 22, 2021 | 37.50 | 37.51 | 36.90 | 37.24 | 6,959,421 | -0.36(-0.95%) |
Jul 21, 2021 | 38.11 | 38.17 | 37.51 | 37.60 | 5,984,460 | -0.43(-1.13%) |
Jul 20, 2021 | 38.44 | 38.90 | 37.70 | 38.03 | 10,641,014 | -0.47(-1.22%) |
Jul 19, 2021 | 36.93 | 38.61 | 36.79 | 38.50 | 14,876,233 | +1.60(+4.34%) |
Jul 16, 2021 | 36.46 | 37.18 | 36.37 | 36.90 | 8,674,627 | +0.49(+1.34%) |
Jul 15, 2021 | 35.99 | 36.58 | 35.99 | 36.41 | 12,432,378 | +0.49(+1.36%) |
Jul 14, 2021 | 35.66 | 36.18 | 35.55 | 35.92 | 7,806,567 | +0.23(+0.66%) |
Jul 13, 2021 | 35.90 | 36.18 | 35.48 | 35.69 | 4,882,485 | -0.23(-0.63%) |
Jul 12, 2021 | 35.84 | 36.13 | 35.72 | 35.91 | 4,685,516 | +0.04(+0.10%) |
Jul 09, 2021 | 35.67 | 36.04 | 35.48 | 35.87 | 5,369,570 | +0.37(+1.03%) |
Jul 08, 2021 | 35.34 | 35.78 | 35.10 | 35.51 | 6,087,021 | +0.22(+0.64%) |
Jul 07, 2021 | 35.07 | 35.60 | 34.93 | 35.28 | 5,097,128 | +0.22(+0.61%) |
Jul 06, 2021 | 35.76 | 35.76 | 35.02 | 35.07 | 9,771,657 | -0.90(-2.50%) |
Jul 02, 2021 | 35.86 | 36.37 | 35.86 | 35.97 | 6,452,983 | +0.23(+0.63%) |
Jul 01, 2021 | 35.82 | 36.12 | 35.57 | 35.74 | 5,962,285 | -0.17(-0.47%) |
Jun 30, 2021 | 36.47 | 36.61 | 35.78 | 35.91 | 9,660,390 | -0.51(-1.39%) |
Jun 29, 2021 | 36.89 | 37.23 | 36.35 | 36.42 | 5,947,390 | -0.48(-1.30%) |
Jun 28, 2021 | 36.62 | 36.95 | 36.50 | 36.90 | 6,336,231 | +0.14(+0.38%) |
Jun 25, 2021 | 36.70 | 36.96 | 36.61 | 36.76 | 6,326,026 | +0.06(+0.15%) |
Jun 24, 2021 | 36.71 | 36.98 | 36.46 | 36.70 | 5,388,171 | -0.04(-0.10%) |
Jun 23, 2021 | 37.32 | 37.34 | 36.73 | 36.74 | 6,154,591 | -0.60(-1.61%) |
Jun 22, 2021 | 36.94 | 37.57 | 36.79 | 37.34 | 10,227,390 | +0.23(+0.63%) |
Jun 21, 2021 | 36.55 | 37.27 | 36.12 | 37.10 | 11,563,234 | +0.78(+2.14%) |
Jun 18, 2021 | 36.42 | 36.75 | 35.79 | 36.32 | 17,293,346 | -0.40(-1.10%) |
Jun 17, 2021 | 35.22 | 37.14 | 34.47 | 36.73 | 23,712,700 | +1.53(+4.34%) |
Jun 16, 2021 | 35.38 | 35.60 | 35.08 | 35.20 | 11,877,299 | -0.30(-0.84%) |
Jun 15, 2021 | 36.00 | 36.00 | 35.23 | 35.50 | 11,371,755 | -0.50(-1.38%) |
Jun 14, 2021 | 36.44 | 36.44 | 35.66 | 36.00 | 6,233,423 | -0.29(-0.80%) |
Jun 11, 2021 | 36.42 | 36.42 | 36.04 | 36.29 | 5,371,081 | -0.07(-0.21%) |
Jun 10, 2021 | 36.07 | 36.75 | 35.84 | 36.36 | 6,799,286 | +0.48(+1.33%) |
Jun 09, 2021 | 36.37 | 36.37 | 35.82 | 35.88 | 7,899,310 | -0.57(-1.57%) |
Jun 08, 2021 | 36.56 | 37.08 | 36.40 | 36.46 | 7,066,703 | -0.08(-0.21%) |
Jun 07, 2021 | 36.28 | 36.61 | 36.15 | 36.53 | 6,097,155 | +0.34(+0.93%) |
Jun 04, 2021 | 36.07 | 36.34 | 35.67 | 36.19 | 8,312,730 | +0.11(+0.31%) |
Jun 03, 2021 | 35.56 | 36.16 | 35.53 | 36.08 | 8,467,978 | +0.51(+1.42%) |
Jun 02, 2021 | 34.95 | 35.58 | 34.69 | 35.57 | 8,218,346 | +0.63(+1.80%) |
Jun 01, 2021 | 34.96 | 35.10 | 34.76 | 34.95 | 7,536,071 | +0.28(+0.81%) |
May 28, 2021 | 34.22 | 34.91 | 34.17 | 34.66 | 12,115,521 | +0.65(+1.90%) |
May 27, 2021 | 34.35 | 34.77 | 33.91 | 34.02 | 17,427,140 | -0.09(-0.27%) |
May 26, 2021 | 33.94 | 34.30 | 33.93 | 34.11 | 5,280,403 | -0.07(-0.19%) |
May 25, 2021 | 34.31 | 34.40 | 34.06 | 34.18 | 4,310,304 | -0.13(-0.38%) |
May 24, 2021 | 34.33 | 34.85 | 34.18 | 34.31 | 5,416,156 | +0.01(+0.03%) |
May 21, 2021 | 34.01 | 34.56 | 33.98 | 34.30 | 9,197,289 | +0.22(+0.63%) |
May 20, 2021 | 34.03 | 34.22 | 33.66 | 34.08 | 4,809,258 | -0.04(-0.11%) |
May 19, 2021 | 34.61 | 34.75 | 33.94 | 34.12 | 7,911,382 | -0.75(-2.15%) |
May 18, 2021 | 35.17 | 35.46 | 34.57 | 34.87 | 8,767,342 | -0.18(-0.51%) |
May 17, 2021 | 35.02 | 35.75 | 34.94 | 35.05 | 6,345,201 | +0.18(+0.51%) |
May 14, 2021 | 34.61 | 35.12 | 34.51 | 34.87 | 7,139,533 | +0.37(+1.06%) |
May 13, 2021 | 34.17 | 34.87 | 34.13 | 34.51 | 7,270,971 | +0.34(+0.99%) |
May 12, 2021 | 35.78 | 35.82 | 34.13 | 34.17 | 10,450,498 | -1.67(-4.66%) |
May 11, 2021 | 36.24 | 36.62 | 35.66 | 35.84 | 15,830,731 | -0.41(-1.13%) |
May 10, 2021 | 35.32 | 36.44 | 35.29 | 36.25 | 10,477,258 | +1.05(+2.99%) |
May 07, 2021 | 35.02 | 35.33 | 34.78 | 35.19 | 8,630,155 | +0.04(+0.11%) |
May 06, 2021 | 34.16 | 35.53 | 34.01 | 35.16 | 11,179,760 | +1.14(+3.35%) |
May 05, 2021 | 33.67 | 34.07 | 33.38 | 34.02 | 7,775,161 | +0.54(+1.62%) |
May 04, 2021 | 33.86 | 34.32 | 33.21 | 33.48 | 11,397,995 | -1.39(-3.99%) |