Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.71 | 39.71 | 38.83 | 38.83 | 1,686,091 | -0.85(-2.14%) |
Jul 29, 2021 | 40.04 | 40.06 | 39.18 | 39.68 | 1,335,675 | -0.02(-0.04%) |
Jul 28, 2021 | 39.77 | 39.91 | 39.22 | 39.70 | 705,518 | +0.08(+0.21%) |
Jul 27, 2021 | 40.00 | 40.03 | 39.45 | 39.62 | 791,172 | -0.27(-0.69%) |
Jul 26, 2021 | 38.73 | 39.96 | 38.70 | 39.89 | 1,169,263 | +1.27(+3.28%) |
Jul 23, 2021 | 38.83 | 38.91 | 38.21 | 38.63 | 1,496,657 | +0.01(+0.02%) |
Jul 22, 2021 | 38.83 | 39.02 | 38.38 | 38.62 | 1,193,282 | -0.03(-0.09%) |
Jul 21, 2021 | 39.33 | 39.97 | 38.63 | 38.65 | 1,262,851 | -0.23(-0.58%) |
Jul 20, 2021 | 38.10 | 38.88 | 37.73 | 38.88 | 1,128,881 | +1.23(+3.25%) |
Jul 19, 2021 | 37.95 | 38.24 | 37.30 | 37.65 | 2,408,693 | -1.16(-2.98%) |
Jul 16, 2021 | 38.88 | 38.99 | 38.46 | 38.81 | 1,101,060 | +0.08(+0.19%) |
Jul 15, 2021 | 38.83 | 39.06 | 38.49 | 38.73 | 1,155,064 | -0.36(-0.92%) |
Jul 14, 2021 | 39.57 | 39.88 | 38.85 | 39.09 | 1,107,730 | -0.25(-0.64%) |
Jul 13, 2021 | 40.00 | 40.08 | 39.27 | 39.34 | 802,944 | -0.67(-1.69%) |
Jul 12, 2021 | 40.08 | 40.18 | 39.72 | 40.02 | 880,023 | -0.31(-0.76%) |
Jul 09, 2021 | 40.31 | 40.65 | 40.15 | 40.33 | 1,101,979 | +0.14(+0.35%) |
Jul 08, 2021 | 39.75 | 40.32 | 39.46 | 40.18 | 820,054 | -0.02(-0.04%) |
Jul 07, 2021 | 40.52 | 40.99 | 39.88 | 40.20 | 948,485 | -0.53(-1.31%) |
Jul 06, 2021 | 40.92 | 40.96 | 39.96 | 40.73 | 1,405,679 | -0.17(-0.41%) |
Jul 02, 2021 | 40.83 | 40.98 | 40.46 | 40.90 | 1,116,235 | +0.05(+0.12%) |
Jul 01, 2021 | 41.25 | 41.33 | 40.42 | 40.85 | 1,365,912 | +0.09(+0.22%) |
Jun 30, 2021 | 40.54 | 41.09 | 40.25 | 40.76 | 1,319,574 | +0.58(+1.43%) |
Jun 29, 2021 | 40.42 | 40.86 | 40.17 | 40.18 | 937,386 | -0.21(-0.52%) |
Jun 28, 2021 | 41.48 | 41.48 | 40.37 | 40.39 | 1,422,079 | -1.05(-2.53%) |
Jun 25, 2021 | 41.75 | 41.75 | 41.27 | 41.44 | 1,140,257 | -0.37(-0.88%) |
Jun 24, 2021 | 41.83 | 41.96 | 41.46 | 41.81 | 1,205,098 | -0.02(-0.04%) |
Jun 23, 2021 | 42.34 | 42.62 | 41.80 | 41.83 | 1,185,699 | -0.53(-1.26%) |
Jun 22, 2021 | 42.53 | 42.53 | 41.99 | 42.36 | 2,073,921 | -0.12(-0.29%) |
Jun 21, 2021 | 42.08 | 42.86 | 41.88 | 42.48 | 1,143,487 | +0.80(+1.92%) |
Jun 18, 2021 | 41.86 | 42.20 | 41.50 | 41.68 | 1,523,395 | -0.55(-1.30%) |
Jun 17, 2021 | 44.33 | 44.33 | 42.02 | 42.23 | 2,166,392 | -2.13(-4.79%) |
Jun 16, 2021 | 43.85 | 44.38 | 43.57 | 44.36 | 1,042,586 | +0.51(+1.16%) |
Jun 15, 2021 | 44.57 | 44.58 | 43.52 | 43.85 | 1,106,478 | -0.72(-1.61%) |
Jun 14, 2021 | 44.53 | 44.71 | 44.03 | 44.57 | 1,111,735 | +0.27(+0.62%) |
Jun 11, 2021 | 44.62 | 44.88 | 44.14 | 44.29 | 933,158 | -0.32(-0.71%) |
Jun 10, 2021 | 43.73 | 44.62 | 43.46 | 44.61 | 1,446,390 | +1.23(+2.84%) |
Jun 09, 2021 | 42.75 | 43.67 | 42.57 | 43.38 | 1,053,448 | +0.71(+1.66%) |
Jun 08, 2021 | 43.07 | 43.24 | 42.45 | 42.67 | 1,131,141 | -0.40(-0.93%) |
Jun 07, 2021 | 43.38 | 43.68 | 43.06 | 43.07 | 1,299,041 | -0.23(-0.54%) |
Jun 04, 2021 | 43.03 | 43.42 | 42.79 | 43.30 | 982,156 | +0.28(+0.66%) |
Jun 03, 2021 | 42.58 | 43.26 | 42.26 | 43.02 | 1,258,383 | +0.40(+0.94%) |
Jun 02, 2021 | 42.08 | 42.65 | 41.92 | 42.62 | 1,011,351 | +0.67(+1.61%) |
Jun 01, 2021 | 41.26 | 42.07 | 41.26 | 41.94 | 1,528,352 | +0.87(+2.11%) |
May 28, 2021 | 41.26 | 41.26 | 40.83 | 41.08 | 977,034 | +0.13(+0.33%) |
May 27, 2021 | 40.86 | 41.14 | 40.65 | 40.94 | 1,108,090 | +0.22(+0.53%) |
May 26, 2021 | 40.38 | 40.73 | 40.32 | 40.73 | 1,092,948 | +0.29(+0.72%) |
May 25, 2021 | 41.26 | 41.43 | 40.43 | 40.43 | 1,653,364 | -0.98(-2.35%) |
May 24, 2021 | 41.11 | 41.59 | 40.75 | 41.41 | 1,479,192 | +0.63(+1.55%) |
May 21, 2021 | 40.95 | 41.41 | 40.76 | 40.78 | 1,573,946 | -0.17(-0.43%) |
May 20, 2021 | 40.18 | 41.03 | 40.03 | 40.95 | 1,149,440 | +0.69(+1.72%) |
May 19, 2021 | 40.54 | 40.57 | 39.94 | 40.26 | 1,977,246 | -0.79(-1.93%) |
May 18, 2021 | 41.67 | 41.67 | 40.96 | 41.05 | 1,586,428 | -0.44(-1.06%) |
May 17, 2021 | 40.74 | 41.65 | 40.59 | 41.49 | 1,363,594 | +0.59(+1.45%) |
May 14, 2021 | 41.11 | 41.21 | 40.84 | 40.90 | 2,492,318 | +0.46(+1.13%) |
May 13, 2021 | 39.63 | 40.47 | 39.62 | 40.44 | 1,546,510 | +0.56(+1.40%) |
May 12, 2021 | 39.75 | 40.45 | 39.72 | 39.88 | 1,799,233 | +0.39(+0.99%) |
May 11, 2021 | 39.24 | 39.98 | 39.01 | 39.49 | 1,660,867 | -0.46(-1.15%) |
May 10, 2021 | 40.08 | 40.46 | 39.80 | 39.95 | 1,878,991 | -0.01(-0.02%) |
May 07, 2021 | 39.82 | 40.05 | 39.25 | 39.96 | 1,430,518 | +0.15(+0.38%) |
May 06, 2021 | 39.42 | 39.90 | 39.07 | 39.81 | 1,503,568 | +0.61(+1.57%) |
May 05, 2021 | 39.47 | 39.67 | 39.17 | 39.20 | 1,746,147 | +0.03(+0.08%) |
May 04, 2021 | 38.97 | 39.28 | 38.69 | 39.16 | 1,919,740 | +0.32(+0.82%) |