Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.70 | 38.85 | 38.05 | 38.35 | 8,900,993 | -0.45(-1.15%) |
Jul 29, 2021 | 38.04 | 39.12 | 37.99 | 38.79 | 10,372,832 | +0.78(+2.06%) |
Jul 28, 2021 | 38.16 | 38.28 | 37.91 | 38.01 | 6,793,136 | -0.14(-0.36%) |
Jul 27, 2021 | 37.94 | 38.31 | 37.77 | 38.15 | 6,274,402 | +0.14(+0.38%) |
Jul 26, 2021 | 37.91 | 38.15 | 37.80 | 38.00 | 5,324,209 | +0.10(+0.25%) |
Jul 23, 2021 | 37.69 | 37.94 | 37.59 | 37.91 | 5,562,937 | +0.40(+1.06%) |
Jul 22, 2021 | 37.68 | 37.76 | 37.38 | 37.51 | 7,180,434 | -0.27(-0.72%) |
Jul 21, 2021 | 37.91 | 38.11 | 37.68 | 37.78 | 7,023,400 | +0.10(+0.25%) |
Jul 20, 2021 | 37.36 | 37.86 | 37.07 | 37.68 | 8,422,579 | +0.34(+0.90%) |
Jul 19, 2021 | 37.34 | 37.54 | 36.89 | 37.35 | 12,330,159 | -0.42(-1.10%) |
Jul 16, 2021 | 38.08 | 38.31 | 37.65 | 37.76 | 12,743,600 | -0.14(-0.38%) |
Jul 15, 2021 | 37.76 | 38.00 | 37.74 | 37.91 | 6,051,601 | -0.06(-0.15%) |
Jul 14, 2021 | 37.56 | 38.03 | 37.32 | 37.96 | 7,245,360 | +0.57(+1.54%) |
Jul 13, 2021 | 37.87 | 37.95 | 37.32 | 37.39 | 8,174,876 | -0.52(-1.37%) |
Jul 12, 2021 | 37.52 | 38.07 | 37.29 | 37.91 | 9,290,827 | +0.07(+0.19%) |
Jul 09, 2021 | 37.72 | 38.24 | 37.52 | 37.83 | 12,581,322 | +0.77(+2.09%) |
Jul 08, 2021 | 37.05 | 37.38 | 36.82 | 37.06 | 8,504,496 | -0.29(-0.77%) |
Jul 07, 2021 | 37.19 | 37.63 | 37.15 | 37.35 | 6,640,287 | +0.10(+0.26%) |
Jul 06, 2021 | 37.87 | 37.87 | 36.98 | 37.25 | 9,728,824 | -0.69(-1.81%) |
Jul 02, 2021 | 38.18 | 38.20 | 37.83 | 37.94 | 6,910,624 | -0.24(-0.63%) |
Jul 01, 2021 | 38.05 | 38.47 | 38.05 | 38.18 | 7,376,593 | +0.12(+0.31%) |
Jun 30, 2021 | 37.40 | 38.15 | 37.39 | 38.06 | 9,979,019 | +0.72(+1.92%) |
Jun 29, 2021 | 37.66 | 37.72 | 37.24 | 37.34 | 6,195,288 | -0.32(-0.85%) |
Jun 28, 2021 | 38.05 | 38.07 | 37.60 | 37.66 | 6,107,057 | -0.35(-0.92%) |
Jun 25, 2021 | 37.82 | 38.03 | 37.76 | 38.01 | 12,439,759 | +0.15(+0.40%) |
Jun 24, 2021 | 37.52 | 37.95 | 37.49 | 37.86 | 5,544,774 | +0.33(+0.87%) |
Jun 23, 2021 | 37.71 | 37.86 | 37.48 | 37.53 | 6,094,144 | -0.18(-0.47%) |
Jun 22, 2021 | 37.67 | 37.94 | 37.63 | 37.71 | 6,293,431 | -0.04(-0.11%) |
Jun 21, 2021 | 37.32 | 37.90 | 37.30 | 37.75 | 10,220,846 | +0.78(+2.12%) |
Jun 18, 2021 | 37.13 | 37.22 | 36.67 | 36.96 | 30,187,000 | -0.45(-1.19%) |
Jun 17, 2021 | 37.71 | 37.95 | 37.32 | 37.41 | 9,786,939 | -0.40(-1.06%) |
Jun 16, 2021 | 38.24 | 38.32 | 37.67 | 37.81 | 10,344,591 | -0.42(-1.11%) |
Jun 15, 2021 | 38.47 | 38.67 | 38.11 | 38.23 | 8,695,022 | -0.14(-0.37%) |
Jun 14, 2021 | 38.96 | 39.07 | 37.86 | 38.38 | 18,179,724 | -0.65(-1.68%) |
Jun 11, 2021 | 39.42 | 39.50 | 38.69 | 39.03 | 18,426,034 | -0.30(-0.76%) |
Jun 10, 2021 | 39.40 | 39.64 | 39.29 | 39.33 | 7,686,511 | +0.19(+0.48%) |
Jun 09, 2021 | 39.20 | 39.50 | 39.05 | 39.14 | 8,153,595 | +0.02(+0.04%) |
Jun 08, 2021 | 39.65 | 39.65 | 39.02 | 39.13 | 9,057,613 | -0.48(-1.21%) |
Jun 07, 2021 | 39.22 | 39.63 | 39.22 | 39.60 | 8,139,586 | +0.56(+1.45%) |
Jun 04, 2021 | 39.18 | 39.28 | 38.88 | 39.04 | 8,281,806 | -0.01(-0.02%) |
Jun 03, 2021 | 38.80 | 39.15 | 38.66 | 39.05 | 5,931,929 | +0.21(+0.55%) |
Jun 02, 2021 | 38.83 | 39.02 | 38.63 | 38.84 | 7,078,224 | +0.12(+0.30%) |
Jun 01, 2021 | 38.93 | 39.10 | 38.63 | 38.72 | 7,108,520 | +0.11(+0.28%) |
May 28, 2021 | 38.67 | 38.99 | 38.57 | 38.61 | 9,570,900 | +0.02(+0.04%) |
May 27, 2021 | 38.80 | 39.14 | 38.46 | 38.59 | 10,320,900 | -0.17(-0.44%) |
May 26, 2021 | 38.94 | 39.00 | 38.64 | 38.77 | 9,127,148 | -0.15(-0.38%) |
May 25, 2021 | 39.44 | 39.50 | 38.81 | 38.91 | 9,146,773 | -0.56(-1.41%) |
May 24, 2021 | 39.31 | 39.70 | 39.18 | 39.47 | 7,077,701 | +0.25(+0.64%) |
May 21, 2021 | 39.37 | 39.54 | 39.08 | 39.22 | 7,430,105 | -0.02(-0.06%) |
May 20, 2021 | 38.75 | 39.39 | 38.68 | 39.24 | 6,585,959 | +0.46(+1.19%) |
May 19, 2021 | 38.77 | 38.98 | 38.39 | 38.78 | 8,049,391 | -0.43(-1.10%) |
May 18, 2021 | 39.31 | 39.36 | 39.13 | 39.21 | 6,733,166 | -0.17(-0.44%) |
May 17, 2021 | 39.42 | 39.66 | 39.24 | 39.39 | 6,643,825 | -0.05(-0.14%) |
May 14, 2021 | 39.51 | 39.82 | 39.40 | 39.44 | 8,344,373 | +0.13(+0.32%) |
May 13, 2021 | 38.57 | 39.56 | 38.54 | 39.31 | 9,414,949 | +0.60(+1.56%) |
May 12, 2021 | 39.79 | 39.79 | 38.64 | 38.71 | 8,647,705 | -0.85(-2.14%) |
May 11, 2021 | 39.75 | 39.87 | 39.13 | 39.56 | 9,349,721 | -0.20(-0.49%) |
May 10, 2021 | 39.38 | 40.11 | 39.33 | 39.75 | 10,531,668 | +0.57(+1.46%) |
May 07, 2021 | 38.66 | 39.28 | 38.58 | 39.18 | 8,671,609 | +0.36(+0.93%) |
May 06, 2021 | 38.07 | 38.85 | 38.07 | 38.82 | 10,293,097 | +0.89(+2.36%) |
May 05, 2021 | 37.52 | 37.93 | 37.33 | 37.93 | 8,045,957 | +0.39(+1.04%) |
May 04, 2021 | 37.84 | 38.15 | 37.35 | 37.53 | 12,398,818 | -0.41(-1.08%) |