Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.11 | 39.87 | 37.61 | 37.81 | 1,846,242 | -0.55(-1.43%) |
Jul 29, 2021 | 38.30 | 38.90 | 37.81 | 38.36 | 1,282,799 | +0.55(+1.45%) |
Jul 28, 2021 | 39.31 | 39.31 | 37.74 | 37.81 | 1,343,329 | -0.86(-2.22%) |
Jul 27, 2021 | 39.08 | 39.36 | 37.74 | 38.67 | 987,572 | -0.95(-2.40%) |
Jul 26, 2021 | 38.88 | 39.95 | 38.55 | 39.62 | 1,375,947 | +0.58(+1.49%) |
Jul 23, 2021 | 39.95 | 40.04 | 38.84 | 39.04 | 763,892 | -0.74(-1.86%) |
Jul 22, 2021 | 40.58 | 40.82 | 39.02 | 39.78 | 1,073,649 | -0.76(-1.87%) |
Jul 21, 2021 | 40.38 | 41.75 | 40.05 | 40.54 | 1,189,713 | +0.70(+1.76%) |
Jul 20, 2021 | 38.47 | 40.75 | 38.07 | 39.84 | 2,163,294 | +1.45(+3.78%) |
Jul 19, 2021 | 38.50 | 39.63 | 37.82 | 38.39 | 2,648,290 | -1.66(-4.14%) |
Jul 16, 2021 | 40.75 | 41.40 | 39.65 | 40.05 | 1,832,930 | -0.63(-1.55%) |
Jul 15, 2021 | 41.90 | 41.94 | 39.60 | 40.68 | 2,108,205 | -1.56(-3.69%) |
Jul 14, 2021 | 43.60 | 44.75 | 42.20 | 42.24 | 1,350,055 | -1.31(-3.01%) |
Jul 13, 2021 | 44.67 | 45.32 | 43.13 | 43.55 | 1,405,893 | -1.08(-2.42%) |
Jul 12, 2021 | 43.09 | 44.98 | 42.66 | 44.63 | 1,653,926 | -0.02(-0.04%) |
Jul 09, 2021 | 43.72 | 45.07 | 43.58 | 44.65 | 1,036,576 | +1.79(+4.18%) |
Jul 08, 2021 | 42.14 | 43.37 | 41.50 | 42.86 | 1,609,693 | -0.70(-1.61%) |
Jul 07, 2021 | 44.84 | 45.38 | 43.27 | 43.56 | 1,839,210 | -1.45(-3.22%) |
Jul 06, 2021 | 45.65 | 45.65 | 43.90 | 45.01 | 1,483,989 | -0.81(-1.77%) |
Jul 02, 2021 | 46.36 | 46.74 | 45.69 | 45.82 | 730,309 | -0.47(-1.02%) |
Jul 01, 2021 | 46.70 | 47.23 | 46.23 | 46.29 | 875,887 | -0.14(-0.30%) |
Jun 30, 2021 | 45.64 | 46.64 | 45.30 | 46.43 | 1,093,719 | +0.64(+1.40%) |
Jun 29, 2021 | 46.19 | 47.00 | 45.37 | 45.79 | 1,657,297 | +0.38(+0.84%) |
Jun 28, 2021 | 45.77 | 46.45 | 44.95 | 45.41 | 1,521,835 | -0.83(-1.79%) |
Jun 25, 2021 | 45.22 | 47.29 | 45.03 | 46.24 | 3,436,266 | +1.47(+3.28%) |
Jun 24, 2021 | 44.10 | 44.97 | 43.54 | 44.77 | 1,416,220 | +1.12(+2.57%) |
Jun 23, 2021 | 42.72 | 44.00 | 42.37 | 43.65 | 1,244,792 | +1.01(+2.37%) |
Jun 22, 2021 | 41.27 | 42.91 | 41.03 | 42.64 | 1,342,847 | +1.14(+2.75%) |
Jun 21, 2021 | 41.20 | 42.28 | 41.12 | 41.50 | 1,243,400 | +1.16(+2.88%) |
Jun 18, 2021 | 41.13 | 42.00 | 40.24 | 40.34 | 2,170,430 | -1.57(-3.75%) |
Jun 17, 2021 | 43.27 | 44.18 | 41.42 | 41.91 | 2,572,116 | -1.33(-3.08%) |
Jun 16, 2021 | 42.98 | 43.72 | 42.14 | 43.24 | 1,121,422 | +0.19(+0.44%) |
Jun 15, 2021 | 43.21 | 43.50 | 42.38 | 43.05 | 1,159,969 | -0.14(-0.32%) |
Jun 14, 2021 | 43.00 | 43.40 | 42.44 | 43.19 | 1,584,075 | +0.09(+0.21%) |
Jun 11, 2021 | 41.21 | 43.25 | 41.11 | 43.10 | 1,554,891 | +2.26(+5.53%) |
Jun 10, 2021 | 41.40 | 41.98 | 39.95 | 40.84 | 1,541,237 | -0.66(-1.59%) |
Jun 09, 2021 | 42.41 | 42.58 | 41.14 | 41.50 | 1,726,870 | +0.35(+0.85%) |
Jun 08, 2021 | 40.83 | 41.62 | 40.30 | 41.15 | 2,114,944 | +0.99(+2.47%) |
Jun 07, 2021 | 39.59 | 40.46 | 39.56 | 40.16 | 1,538,999 | +0.64(+1.62%) |
Jun 04, 2021 | 40.89 | 40.89 | 38.34 | 39.52 | 2,240,708 | -1.26(-3.09%) |
Jun 03, 2021 | 41.12 | 41.49 | 40.00 | 40.78 | 1,339,358 | -0.69(-1.66%) |
Jun 02, 2021 | 41.64 | 42.09 | 40.50 | 41.47 | 1,887,685 | -0.27(-0.65%) |
Jun 01, 2021 | 43.22 | 43.27 | 40.88 | 41.74 | 2,373,710 | -0.96(-2.25%) |
May 28, 2021 | 44.22 | 44.49 | 42.20 | 42.70 | 2,250,326 | -1.20(-2.73%) |
May 27, 2021 | 41.16 | 44.07 | 41.14 | 43.90 | 4,048,479 | +2.88(+7.02%) |
May 26, 2021 | 40.69 | 43.79 | 40.45 | 41.02 | 6,396,024 | +2.97(+7.81%) |
May 25, 2021 | 37.94 | 38.50 | 37.21 | 38.05 | 2,855,300 | +0.41(+1.09%) |
May 24, 2021 | 37.28 | 38.15 | 36.82 | 37.64 | 1,541,647 | +0.48(+1.29%) |
May 21, 2021 | 37.95 | 38.32 | 36.69 | 37.16 | 1,599,476 | -0.25(-0.67%) |
May 20, 2021 | 40.75 | 40.91 | 36.66 | 37.41 | 3,212,634 | -3.13(-7.72%) |
May 19, 2021 | 40.66 | 40.82 | 38.90 | 40.54 | 1,191,423 | -1.31(-3.13%) |
May 18, 2021 | 43.50 | 43.60 | 41.55 | 41.85 | 943,119 | -0.96(-2.24%) |
May 17, 2021 | 41.18 | 42.91 | 41.04 | 42.81 | 1,406,625 | +1.52(+3.68%) |
May 14, 2021 | 38.87 | 41.97 | 38.78 | 41.29 | 1,951,306 | +2.76(+7.16%) |
May 13, 2021 | 38.19 | 39.39 | 37.61 | 38.53 | 758,525 | +0.48(+1.26%) |
May 12, 2021 | 39.98 | 40.19 | 37.74 | 38.05 | 1,194,420 | -1.96(-4.90%) |
May 11, 2021 | 39.63 | 40.23 | 38.30 | 40.01 | 1,414,853 | -0.77(-1.89%) |
May 10, 2021 | 41.01 | 42.30 | 40.64 | 40.78 | 2,218,672 | +0.03(+0.07%) |
May 07, 2021 | 40.24 | 41.13 | 40.00 | 40.75 | 831,652 | +0.13(+0.32%) |
May 06, 2021 | 39.12 | 41.02 | 38.53 | 40.62 | 2,814,272 | +1.60(+4.10%) |
May 05, 2021 | 38.54 | 39.36 | 38.18 | 39.02 | 1,193,348 | +0.68(+1.77%) |
May 04, 2021 | 38.50 | 38.55 | 37.35 | 38.34 | 1,418,381 | -0.36(-0.93%) |