Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.93 | 38.62 | 37.52 | 37.79 | 1,308,599 | -0.19(-0.50%) |
Jul 29, 2021 | 37.79 | 38.53 | 37.77 | 37.98 | 2,195,221 | +0.77(+2.08%) |
Jul 28, 2021 | 38.03 | 38.27 | 37.04 | 37.21 | 1,842,302 | -0.58(-1.54%) |
Jul 27, 2021 | 38.39 | 38.53 | 37.60 | 37.79 | 1,677,368 | -1.14(-2.94%) |
Jul 26, 2021 | 38.86 | 39.74 | 38.67 | 38.93 | 1,947,188 | +0.20(+0.52%) |
Jul 23, 2021 | 38.63 | 39.27 | 38.40 | 38.73 | 2,652,553 | +0.55(+1.45%) |
Jul 22, 2021 | 38.75 | 39.01 | 37.92 | 38.18 | 3,624,325 | -0.59(-1.53%) |
Jul 21, 2021 | 42.06 | 42.08 | 38.29 | 38.77 | 8,314,112 | -3.00(-7.19%) |
Jul 20, 2021 | 40.04 | 41.99 | 39.87 | 41.77 | 2,689,941 | +1.79(+4.48%) |
Jul 19, 2021 | 39.35 | 40.51 | 39.07 | 39.98 | 2,037,263 | -1.07(-2.60%) |
Jul 16, 2021 | 41.61 | 42.29 | 40.99 | 41.05 | 1,926,902 | -0.85(-2.03%) |
Jul 15, 2021 | 41.98 | 42.52 | 41.50 | 41.90 | 1,644,422 | -0.53(-1.26%) |
Jul 14, 2021 | 42.63 | 43.24 | 42.35 | 42.43 | 953,520 | -0.14(-0.34%) |
Jul 13, 2021 | 43.71 | 43.75 | 42.39 | 42.57 | 1,573,903 | -1.39(-3.17%) |
Jul 12, 2021 | 43.13 | 44.04 | 42.79 | 43.97 | 1,470,344 | +0.54(+1.25%) |
Jul 09, 2021 | 42.78 | 43.48 | 42.17 | 43.42 | 2,599,675 | +1.15(+2.73%) |
Jul 08, 2021 | 42.42 | 43.16 | 41.95 | 42.27 | 2,296,114 | -1.17(-2.70%) |
Jul 07, 2021 | 43.78 | 43.98 | 42.69 | 43.44 | 1,483,107 | -0.25(-0.57%) |
Jul 06, 2021 | 44.15 | 44.36 | 43.19 | 43.69 | 1,844,155 | -0.94(-2.12%) |
Jul 02, 2021 | 44.90 | 45.05 | 44.04 | 44.63 | 845,644 | -0.18(-0.40%) |
Jul 01, 2021 | 43.81 | 45.31 | 43.69 | 44.82 | 1,311,222 | +1.12(+2.55%) |
Jun 30, 2021 | 43.77 | 44.89 | 43.48 | 43.70 | 1,661,014 | -0.31(-0.69%) |
Jun 29, 2021 | 44.24 | 44.38 | 43.56 | 44.01 | 1,468,520 | +0.14(+0.33%) |
Jun 28, 2021 | 44.52 | 44.75 | 43.75 | 43.86 | 1,166,008 | -1.27(-2.81%) |
Jun 25, 2021 | 45.03 | 45.29 | 44.60 | 45.13 | 1,745,413 | +0.22(+0.49%) |
Jun 24, 2021 | 44.12 | 45.24 | 44.04 | 44.91 | 1,626,470 | +1.41(+3.24%) |
Jun 23, 2021 | 44.29 | 44.48 | 43.45 | 43.50 | 1,007,915 | -0.41(-0.93%) |
Jun 22, 2021 | 43.89 | 43.94 | 43.09 | 43.91 | 1,007,792 | +0.09(+0.20%) |
Jun 21, 2021 | 42.20 | 43.97 | 42.11 | 43.82 | 1,887,451 | +2.08(+4.98%) |
Jun 18, 2021 | 42.00 | 42.27 | 41.38 | 41.75 | 2,658,892 | -0.83(-1.95%) |
Jun 17, 2021 | 43.97 | 44.33 | 42.24 | 42.57 | 2,321,289 | -1.70(-3.83%) |
Jun 16, 2021 | 45.41 | 45.70 | 44.03 | 44.27 | 1,987,514 | -1.15(-2.54%) |
Jun 15, 2021 | 45.13 | 45.46 | 44.04 | 45.43 | 1,338,196 | +0.58(+1.30%) |
Jun 14, 2021 | 45.22 | 45.50 | 44.62 | 44.84 | 1,678,825 | -0.36(-0.80%) |
Jun 11, 2021 | 44.64 | 45.22 | 44.63 | 45.21 | 1,378,398 | +0.81(+1.83%) |
Jun 10, 2021 | 45.41 | 45.62 | 44.38 | 44.40 | 1,404,566 | -1.02(-2.25%) |
Jun 09, 2021 | 45.56 | 45.75 | 45.07 | 45.42 | 964,159 | -0.21(-0.46%) |
Jun 08, 2021 | 45.08 | 47.19 | 44.25 | 45.63 | 3,339,184 | +0.78(+1.74%) |
Jun 07, 2021 | 45.45 | 45.65 | 44.49 | 44.85 | 1,529,603 | -0.84(-1.83%) |
Jun 04, 2021 | 47.38 | 47.38 | 45.45 | 45.68 | 1,545,263 | -0.88(-1.90%) |
Jun 03, 2021 | 46.28 | 47.15 | 45.87 | 46.57 | 1,588,058 | +0.34(+0.74%) |
Jun 02, 2021 | 47.53 | 47.54 | 45.12 | 46.23 | 2,531,842 | +0.18(+0.39%) |
Jun 01, 2021 | 46.40 | 46.52 | 45.92 | 46.05 | 1,937,866 | -0.04(-0.08%) |
May 28, 2021 | 45.99 | 46.40 | 45.57 | 46.08 | 935,206 | +0.16(+0.35%) |
May 27, 2021 | 45.84 | 46.21 | 45.41 | 45.92 | 1,221,001 | +0.31(+0.69%) |
May 26, 2021 | 44.26 | 45.94 | 44.26 | 45.61 | 2,830,180 | +1.31(+2.96%) |
May 25, 2021 | 45.18 | 45.88 | 44.11 | 44.30 | 1,750,270 | -0.89(-1.98%) |
May 24, 2021 | 45.71 | 45.71 | 44.86 | 45.19 | 1,784,082 | -0.50(-1.10%) |
May 21, 2021 | 46.28 | 46.44 | 45.62 | 45.69 | 1,547,161 | -0.21(-0.46%) |
May 20, 2021 | 46.58 | 46.58 | 44.62 | 45.90 | 3,141,173 | -0.65(-1.39%) |
May 19, 2021 | 46.89 | 47.47 | 46.21 | 46.55 | 2,303,302 | -1.17(-2.45%) |
May 18, 2021 | 49.05 | 49.50 | 47.70 | 47.72 | 1,935,062 | -1.68(-3.41%) |
May 17, 2021 | 45.65 | 49.45 | 45.65 | 49.40 | 5,533,302 | +4.06(+8.95%) |
May 14, 2021 | 44.54 | 45.37 | 44.21 | 45.34 | 1,214,322 | +1.37(+3.11%) |
May 13, 2021 | 43.12 | 44.40 | 43.00 | 43.97 | 2,219,335 | +1.11(+2.60%) |
May 12, 2021 | 44.69 | 44.96 | 42.76 | 42.86 | 2,043,545 | -2.10(-4.67%) |
May 11, 2021 | 44.93 | 45.80 | 44.70 | 44.96 | 2,061,795 | -0.69(-1.52%) |
May 10, 2021 | 47.31 | 47.40 | 45.66 | 45.66 | 2,539,846 | -1.61(-3.40%) |
May 07, 2021 | 46.55 | 47.34 | 45.90 | 47.26 | 2,028,402 | +0.71(+1.53%) |
May 06, 2021 | 46.93 | 47.28 | 45.65 | 46.55 | 1,806,643 | -0.31(-0.67%) |
May 05, 2021 | 46.75 | 47.46 | 45.69 | 46.86 | 3,258,864 | +1.33(+2.92%) |
May 04, 2021 | 46.11 | 46.62 | 45.06 | 45.53 | 1,917,305 | -0.75(-1.62%) |