Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.69 | 37.96 | 37.53 | 37.63 | 28,170,454 | +0.02(+0.05%) |
Jul 29, 2021 | 38.00 | 38.06 | 37.47 | 37.62 | 33,002,298 | -0.24(-0.63%) |
Jul 28, 2021 | 36.89 | 38.11 | 36.81 | 37.85 | 61,748,496 | +1.18(+3.21%) |
Jul 27, 2021 | 36.43 | 36.76 | 36.22 | 36.68 | 37,411,964 | +0.25(+0.69%) |
Jul 26, 2021 | 36.26 | 36.54 | 36.06 | 36.42 | 27,224,616 | +0.11(+0.31%) |
Jul 23, 2021 | 36.12 | 36.44 | 36.08 | 36.31 | 24,804,518 | +0.18(+0.51%) |
Jul 22, 2021 | 35.82 | 36.20 | 35.63 | 36.13 | 21,704,072 | +0.39(+1.10%) |
Jul 21, 2021 | 35.93 | 35.93 | 35.30 | 35.74 | 31,592,182 | -0.03(-0.07%) |
Jul 20, 2021 | 35.07 | 36.34 | 35.02 | 35.76 | 56,009,172 | +0.78(+2.24%) |
Jul 19, 2021 | 34.97 | 35.15 | 34.57 | 34.98 | 34,222,876 | -0.17(-0.50%) |
Jul 16, 2021 | 34.97 | 35.15 | 34.79 | 35.15 | 27,859,162 | +0.23(+0.65%) |
Jul 15, 2021 | 34.80 | 35.01 | 34.73 | 34.93 | 23,241,858 | +0.12(+0.35%) |
Jul 14, 2021 | 34.60 | 34.87 | 34.55 | 34.80 | 18,235,338 | +0.26(+0.76%) |
Jul 13, 2021 | 34.65 | 34.67 | 34.44 | 34.54 | 14,028,224 | -0.10(-0.28%) |
Jul 12, 2021 | 34.55 | 35.07 | 34.50 | 34.64 | 28,134,280 | +0.13(+0.38%) |
Jul 09, 2021 | 34.44 | 34.93 | 34.38 | 34.51 | 24,769,522 | +0.31(+0.92%) |
Jul 08, 2021 | 33.98 | 34.19 | 33.92 | 34.19 | 26,394,958 | -0.09(-0.25%) |
Jul 07, 2021 | 34.17 | 34.29 | 33.95 | 34.28 | 20,276,210 | +0.05(+0.15%) |
Jul 06, 2021 | 34.39 | 34.54 | 34.01 | 34.23 | 21,729,968 | -0.38(-1.11%) |
Jul 02, 2021 | 34.38 | 34.70 | 34.31 | 34.61 | 19,049,874 | +0.15(+0.43%) |
Jul 01, 2021 | 34.12 | 34.52 | 34.07 | 34.46 | 22,996,688 | +0.35(+1.02%) |
Jun 30, 2021 | 34.10 | 34.21 | 33.82 | 34.12 | 24,387,526 | +0.05(+0.15%) |
Jun 29, 2021 | 34.09 | 34.22 | 33.96 | 34.06 | 16,662,565 | -0.02(-0.05%) |
Jun 28, 2021 | 33.98 | 34.16 | 33.89 | 34.08 | 22,067,340 | +0.12(+0.36%) |
Jun 25, 2021 | 34.08 | 34.33 | 33.88 | 33.96 | 26,147,926 | -0.18(-0.54%) |
Jun 24, 2021 | 34.10 | 34.28 | 34.05 | 34.14 | 15,420,820 | +0.12(+0.36%) |
Jun 23, 2021 | 34.52 | 34.55 | 33.95 | 34.02 | 25,278,126 | -0.49(-1.41%) |
Jun 22, 2021 | 34.33 | 34.58 | 34.20 | 34.51 | 18,340,316 | +0.17(+0.48%) |
Jun 21, 2021 | 33.87 | 34.39 | 33.87 | 34.34 | 22,368,002 | +0.53(+1.57%) |
Jun 18, 2021 | 34.24 | 34.36 | 33.71 | 33.81 | 43,361,712 | -0.58(-1.70%) |
Jun 17, 2021 | 34.21 | 34.49 | 34.04 | 34.39 | 22,477,090 | +0.16(+0.46%) |
Jun 16, 2021 | 34.52 | 34.71 | 34.22 | 34.24 | 22,006,556 | -0.25(-0.73%) |
Jun 15, 2021 | 34.59 | 34.71 | 34.32 | 34.49 | 23,185,916 | -0.03(-0.10%) |
Jun 14, 2021 | 34.87 | 34.91 | 34.31 | 34.52 | 26,862,874 | -0.45(-1.30%) |
Jun 11, 2021 | 35.42 | 35.43 | 34.80 | 34.98 | 24,549,352 | -0.46(-1.30%) |
Jun 10, 2021 | 34.76 | 35.47 | 34.75 | 35.44 | 48,906,916 | +0.76(+2.19%) |
Jun 09, 2021 | 33.98 | 34.71 | 33.96 | 34.68 | 34,249,376 | +0.84(+2.47%) |
Jun 08, 2021 | 34.04 | 34.07 | 33.52 | 33.85 | 21,661,448 | -0.12(-0.36%) |
Jun 07, 2021 | 34.05 | 34.50 | 33.95 | 33.97 | 27,672,822 | -0.14(-0.41%) |
Jun 04, 2021 | 34.02 | 34.41 | 33.99 | 34.11 | 22,240,276 | +0.16(+0.46%) |
Jun 03, 2021 | 33.77 | 34.01 | 33.65 | 33.95 | 19,943,552 | +0.16(+0.46%) |
Jun 02, 2021 | 33.66 | 33.92 | 33.58 | 33.79 | 22,516,382 | +0.25(+0.75%) |
Jun 01, 2021 | 33.92 | 33.98 | 33.52 | 33.54 | 27,128,978 | -0.20(-0.59%) |
May 28, 2021 | 33.76 | 33.99 | 33.70 | 33.74 | 18,550,618 | +0.07(+0.21%) |
May 27, 2021 | 33.97 | 34.13 | 33.63 | 33.67 | 44,149,364 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.24 | 33.78 | 33.91 | 32,171,892 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,742,912 | -0.42(-1.21%) |
May 24, 2021 | 34.92 | 34.97 | 34.65 | 34.68 | 19,415,990 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,271,398 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.07 | 34.60 | 34.95 | 21,371,020 | +0.25(+0.73%) |
May 19, 2021 | 34.72 | 34.76 | 34.35 | 34.70 | 23,193,560 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.15 | 34.69 | 34.89 | 18,139,116 | -0.05(-0.15%) |
May 17, 2021 | 34.91 | 35.20 | 34.86 | 34.94 | 20,766,756 | +0.08(+0.22%) |
May 14, 2021 | 35.06 | 35.13 | 34.78 | 34.86 | 20,708,716 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,178,940 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.78 | 34.25 | 34.58 | 30,075,136 | +0.30(+0.86%) |
May 11, 2021 | 34.57 | 34.91 | 34.18 | 34.28 | 36,438,372 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.66 | 34.73 | 35,362,116 | +0.24(+0.71%) |
May 07, 2021 | 34.12 | 34.73 | 34.02 | 34.48 | 38,809,548 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.18 | 33.07 | 34.14 | 63,151,952 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.45 | 33.58 | 34.48 | 88,802,496 | +0.02(+0.05%) |
May 04, 2021 | 34.51 | 34.65 | 34.02 | 34.46 | 61,190,888 | +0.10(+0.30%) |