Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.15 | 42.51 | 41.79 | 41.86 | 1,893,511 | -0.35(-0.83%) |
Jul 29, 2021 | 42.47 | 43.18 | 42.18 | 42.21 | 1,155,878 | -0.18(-0.42%) |
Jul 28, 2021 | 42.87 | 43.25 | 42.14 | 42.39 | 2,392,604 | -0.48(-1.12%) |
Jul 27, 2021 | 42.47 | 42.90 | 42.19 | 42.87 | 2,034,026 | +0.17(+0.40%) |
Jul 26, 2021 | 41.94 | 43.41 | 41.90 | 42.70 | 2,362,818 | +1.02(+2.45%) |
Jul 23, 2021 | 42.07 | 42.15 | 41.36 | 41.68 | 1,086,615 | -0.24(-0.57%) |
Jul 22, 2021 | 41.49 | 42.13 | 41.16 | 41.92 | 2,086,406 | +0.09(+0.22%) |
Jul 21, 2021 | 41.06 | 42.18 | 40.90 | 41.83 | 2,525,808 | +0.96(+2.35%) |
Jul 20, 2021 | 39.10 | 41.52 | 39.04 | 40.87 | 3,417,782 | +1.83(+4.69%) |
Jul 19, 2021 | 38.94 | 39.74 | 38.71 | 39.04 | 2,879,457 | -0.41(-1.04%) |
Jul 16, 2021 | 40.05 | 40.37 | 39.28 | 39.45 | 1,452,144 | -0.46(-1.15%) |
Jul 15, 2021 | 40.13 | 40.45 | 39.60 | 39.91 | 1,554,147 | -0.48(-1.19%) |
Jul 14, 2021 | 40.45 | 40.77 | 40.16 | 40.39 | 1,566,897 | +0.14(+0.35%) |
Jul 13, 2021 | 41.37 | 41.48 | 40.17 | 40.25 | 1,760,181 | -1.05(-2.54%) |
Jul 12, 2021 | 41.39 | 41.56 | 41.00 | 41.30 | 1,705,946 | -0.20(-0.48%) |
Jul 09, 2021 | 41.00 | 41.81 | 40.70 | 41.50 | 4,014,048 | +1.01(+2.49%) |
Jul 08, 2021 | 40.39 | 41.16 | 39.95 | 40.49 | 2,145,827 | -0.42(-1.03%) |
Jul 07, 2021 | 41.64 | 41.82 | 40.87 | 40.91 | 1,709,533 | -0.82(-1.97%) |
Jul 06, 2021 | 42.47 | 42.47 | 41.09 | 41.73 | 2,452,242 | -0.85(-2.00%) |
Jul 02, 2021 | 42.33 | 42.69 | 42.08 | 42.58 | 1,050,334 | +0.14(+0.33%) |
Jul 01, 2021 | 42.07 | 42.81 | 41.96 | 42.44 | 2,455,419 | +0.64(+1.53%) |
Jun 30, 2021 | 41.76 | 41.94 | 41.23 | 41.80 | 1,811,165 | +0.07(+0.17%) |
Jun 29, 2021 | 41.75 | 42.36 | 41.61 | 41.73 | 2,824,455 | -0.02(-0.05%) |
Jun 28, 2021 | 42.38 | 42.38 | 41.33 | 41.75 | 2,001,608 | -0.66(-1.56%) |
Jun 25, 2021 | 41.10 | 42.92 | 41.01 | 42.41 | 2,939,038 | +1.22(+2.96%) |
Jun 24, 2021 | 40.74 | 41.30 | 40.49 | 41.19 | 1,675,828 | +0.74(+1.83%) |
Jun 23, 2021 | 40.91 | 41.06 | 40.38 | 40.45 | 1,479,749 | -0.31(-0.76%) |
Jun 22, 2021 | 41.04 | 41.05 | 40.47 | 40.76 | 1,640,935 | -0.22(-0.54%) |
Jun 21, 2021 | 40.42 | 41.21 | 40.26 | 40.98 | 2,121,767 | +0.94(+2.35%) |
Jun 18, 2021 | 40.54 | 40.79 | 39.99 | 40.04 | 2,829,613 | -1.12(-2.72%) |
Jun 17, 2021 | 41.09 | 41.81 | 40.69 | 41.16 | 2,318,360 | -0.07(-0.17%) |
Jun 16, 2021 | 40.87 | 42.14 | 40.73 | 41.23 | 4,428,106 | +1.07(+2.66%) |
Jun 15, 2021 | 39.93 | 40.31 | 39.59 | 40.16 | 2,120,481 | +0.13(+0.32%) |
Jun 14, 2021 | 40.05 | 40.25 | 39.56 | 40.03 | 2,148,125 | -0.04(-0.10%) |
Jun 11, 2021 | 40.18 | 40.51 | 39.84 | 40.07 | 1,745,363 | +0.01(+0.02%) |
Jun 10, 2021 | 40.68 | 40.88 | 39.97 | 40.06 | 3,045,479 | -0.38(-0.94%) |
Jun 09, 2021 | 42.42 | 42.51 | 40.42 | 40.44 | 8,580,296 | -3.14(-7.21%) |
Jun 08, 2021 | 45.01 | 45.23 | 43.23 | 43.58 | 4,059,843 | -1.45(-3.22%) |
Jun 07, 2021 | 45.31 | 45.97 | 44.91 | 45.03 | 2,543,593 | -0.08(-0.18%) |
Jun 04, 2021 | 45.07 | 45.46 | 44.85 | 45.11 | 1,816,158 | +0.22(+0.49%) |
Jun 03, 2021 | 44.91 | 45.09 | 44.18 | 44.89 | 2,310,319 | -0.59(-1.30%) |
Jun 02, 2021 | 44.04 | 46.29 | 43.89 | 45.48 | 5,113,764 | +1.62(+3.69%) |
Jun 01, 2021 | 43.76 | 44.63 | 43.65 | 43.86 | 1,863,478 | +0.34(+0.78%) |
May 28, 2021 | 44.83 | 44.85 | 43.47 | 43.52 | 3,353,115 | -1.02(-2.29%) |
May 27, 2021 | 44.03 | 44.98 | 43.99 | 44.54 | 4,363,452 | +0.55(+1.25%) |
May 26, 2021 | 43.43 | 44.03 | 43.25 | 43.99 | 1,744,414 | +0.64(+1.48%) |
May 25, 2021 | 44.44 | 44.71 | 43.27 | 43.35 | 2,008,934 | -1.07(-2.41%) |
May 24, 2021 | 44.15 | 44.62 | 44.00 | 44.42 | 1,912,036 | +0.37(+0.84%) |
May 21, 2021 | 44.76 | 45.03 | 44.00 | 44.05 | 2,457,064 | +0.00(+0.00%) |
May 20, 2021 | 43.03 | 44.28 | 42.85 | 44.05 | 3,943,829 | +0.90(+2.09%) |
May 19, 2021 | 44.05 | 44.08 | 42.70 | 43.15 | 3,000,689 | -1.20(-2.71%) |
May 18, 2021 | 45.14 | 45.46 | 44.32 | 44.35 | 2,299,698 | -0.85(-1.88%) |
May 17, 2021 | 46.02 | 46.09 | 44.74 | 45.20 | 2,579,771 | -0.62(-1.35%) |
May 14, 2021 | 45.01 | 45.95 | 44.74 | 45.82 | 1,845,854 | +1.20(+2.69%) |
May 13, 2021 | 44.91 | 45.54 | 44.40 | 44.62 | 3,155,318 | +0.16(+0.36%) |
May 12, 2021 | 46.27 | 46.27 | 44.31 | 44.46 | 3,068,515 | -1.77(-3.83%) |
May 11, 2021 | 45.80 | 46.56 | 45.27 | 46.23 | 2,393,923 | -0.23(-0.50%) |
May 10, 2021 | 46.79 | 47.05 | 46.24 | 46.46 | 2,626,280 | -0.07(-0.15%) |
May 07, 2021 | 46.08 | 46.94 | 45.89 | 46.53 | 3,013,723 | +0.60(+1.31%) |
May 06, 2021 | 46.15 | 46.48 | 45.21 | 45.93 | 2,963,104 | +0.11(+0.24%) |
May 05, 2021 | 46.29 | 46.47 | 45.19 | 45.82 | 4,483,310 | -0.15(-0.33%) |
May 04, 2021 | 44.00 | 46.15 | 43.87 | 45.97 | 4,511,140 | +1.52(+3.42%) |