Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.23 | 38.50 | 38.06 | 38.16 | 27,778,420 | +0.02(+0.05%) |
Jul 29, 2021 | 38.54 | 38.60 | 38.00 | 38.15 | 32,543,020 | -0.24(-0.63%) |
Jul 28, 2021 | 37.42 | 38.64 | 37.33 | 38.39 | 60,889,176 | +1.19(+3.21%) |
Jul 27, 2021 | 36.95 | 37.28 | 36.73 | 37.19 | 36,891,320 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.57 | 36.94 | 26,845,744 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.96 | 36.59 | 36.82 | 24,459,326 | +0.19(+0.51%) |
Jul 22, 2021 | 36.33 | 36.71 | 36.13 | 36.64 | 21,402,028 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,152,530 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.52 | 36.27 | 55,229,720 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.65 | 35.06 | 35.47 | 33,746,616 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.65 | 35.28 | 35.65 | 27,471,462 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.51 | 35.22 | 35.42 | 22,918,414 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,981,566 | +0.27(+0.76%) |
Jul 13, 2021 | 35.14 | 35.16 | 34.92 | 35.03 | 13,833,001 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.99 | 35.13 | 27,742,750 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.43 | 34.86 | 34.99 | 24,424,816 | +0.32(+0.92%) |
Jul 08, 2021 | 34.46 | 34.67 | 34.39 | 34.68 | 26,027,634 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,994,036 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,427,564 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,784,768 | +0.15(+0.43%) |
Jul 01, 2021 | 34.61 | 35.01 | 34.55 | 34.95 | 22,676,656 | +0.35(+1.02%) |
Jun 30, 2021 | 34.58 | 34.69 | 34.30 | 34.60 | 24,048,136 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.71 | 34.44 | 34.54 | 16,430,681 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.37 | 34.56 | 21,760,240 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.36 | 34.44 | 25,784,040 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.53 | 34.62 | 15,206,216 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,926,344 | -0.49(-1.41%) |
Jun 22, 2021 | 34.82 | 35.07 | 34.69 | 34.99 | 18,085,084 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.83 | 22,056,718 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.29 | 42,758,268 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.98 | 34.52 | 34.88 | 22,164,288 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.20 | 34.70 | 34.72 | 21,700,302 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.20 | 34.80 | 34.98 | 22,863,250 | -0.04(-0.10%) |
Jun 14, 2021 | 35.37 | 35.40 | 34.79 | 35.01 | 26,489,038 | -0.46(-1.30%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,207,710 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.98 | 35.24 | 35.94 | 48,226,304 | +0.77(+2.19%) |
Jun 09, 2021 | 34.46 | 35.20 | 34.44 | 35.17 | 33,772,748 | +0.85(+2.47%) |
Jun 08, 2021 | 34.52 | 34.55 | 33.99 | 34.32 | 21,359,996 | -0.12(-0.36%) |
Jun 07, 2021 | 34.53 | 34.99 | 34.43 | 34.45 | 27,287,714 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.90 | 34.47 | 34.59 | 21,930,770 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,666,008 | +0.16(+0.46%) |
Jun 02, 2021 | 34.14 | 34.39 | 34.05 | 34.27 | 22,203,034 | +0.26(+0.75%) |
Jun 01, 2021 | 34.40 | 34.46 | 34.00 | 34.01 | 26,751,438 | -0.20(-0.59%) |
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.22 | 18,292,458 | +0.07(+0.21%) |
May 27, 2021 | 34.45 | 34.61 | 34.11 | 34.15 | 43,534,960 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,724,172 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.75 | 29,328,994 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,145,788 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,933,626 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.45 | 21,073,612 | +0.26(+0.73%) |
May 19, 2021 | 35.21 | 35.25 | 34.84 | 35.19 | 22,870,788 | -0.19(-0.55%) |
May 18, 2021 | 35.50 | 35.64 | 35.18 | 35.38 | 17,886,684 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.35 | 35.44 | 20,477,756 | +0.08(+0.23%) |
May 14, 2021 | 35.55 | 35.62 | 35.27 | 35.36 | 20,420,524 | -0.07(-0.20%) |
May 13, 2021 | 34.90 | 35.59 | 34.90 | 35.43 | 28,772,872 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.27 | 34.73 | 35.07 | 29,656,596 | +0.30(+0.86%) |
May 11, 2021 | 35.06 | 35.40 | 34.66 | 34.76 | 35,931,280 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.59 | 35.14 | 35.22 | 34,870,000 | +0.25(+0.71%) |
May 07, 2021 | 34.60 | 35.22 | 34.50 | 34.97 | 38,269,456 | +0.34(+0.99%) |
May 06, 2021 | 34.00 | 34.66 | 33.54 | 34.62 | 62,273,096 | -0.34(-0.99%) |
May 05, 2021 | 35.67 | 35.95 | 34.06 | 34.97 | 87,566,672 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.50 | 34.95 | 60,339,324 | +0.10(+0.30%) |