Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.99 | 39.99 | 39.31 | 39.55 | 3,333,001 | -0.37(-0.93%) |
Jul 29, 2021 | 40.63 | 40.82 | 39.80 | 39.92 | 5,291,317 | +1.42(+3.69%) |
Jul 28, 2021 | 38.23 | 38.57 | 37.98 | 38.50 | 2,679,915 | +0.25(+0.65%) |
Jul 27, 2021 | 37.91 | 38.37 | 37.69 | 38.25 | 3,249,490 | +0.18(+0.47%) |
Jul 26, 2021 | 37.36 | 38.14 | 37.36 | 38.07 | 2,859,939 | +1.29(+3.51%) |
Jul 23, 2021 | 37.08 | 37.23 | 36.58 | 36.78 | 3,499,708 | -0.23(-0.62%) |
Jul 22, 2021 | 37.20 | 37.25 | 36.63 | 37.01 | 3,285,385 | -0.14(-0.38%) |
Jul 21, 2021 | 36.74 | 37.38 | 36.70 | 37.15 | 3,217,971 | +1.21(+3.37%) |
Jul 20, 2021 | 35.44 | 36.13 | 35.16 | 35.94 | 3,042,809 | +0.09(+0.25%) |
Jul 19, 2021 | 36.45 | 37.68 | 35.52 | 35.85 | 4,751,299 | -1.23(-3.32%) |
Jul 16, 2021 | 38.14 | 38.22 | 36.99 | 37.08 | 3,902,923 | -0.87(-2.29%) |
Jul 15, 2021 | 37.90 | 38.34 | 37.80 | 37.95 | 3,027,236 | -0.81(-2.09%) |
Jul 14, 2021 | 39.70 | 39.95 | 38.66 | 38.76 | 3,355,138 | -0.46(-1.17%) |
Jul 13, 2021 | 39.60 | 39.66 | 39.10 | 39.22 | 2,952,127 | -0.19(-0.48%) |
Jul 12, 2021 | 39.34 | 39.71 | 39.05 | 39.41 | 2,828,426 | -0.29(-0.73%) |
Jul 09, 2021 | 39.18 | 39.70 | 38.99 | 39.70 | 2,730,479 | +0.55(+1.40%) |
Jul 08, 2021 | 38.51 | 39.35 | 38.42 | 39.15 | 3,179,802 | +0.12(+0.31%) |
Jul 07, 2021 | 39.27 | 39.70 | 38.76 | 39.03 | 3,927,791 | -0.19(-0.48%) |
Jul 06, 2021 | 40.21 | 40.21 | 38.91 | 39.22 | 3,890,572 | -0.49(-1.23%) |
Jul 02, 2021 | 39.62 | 39.80 | 39.27 | 39.71 | 1,418,461 | +0.04(+0.10%) |
Jul 01, 2021 | 39.70 | 39.90 | 39.46 | 39.67 | 2,158,930 | +0.84(+2.16%) |
Jun 30, 2021 | 38.73 | 39.05 | 38.55 | 38.83 | 2,576,330 | +0.36(+0.94%) |
Jun 29, 2021 | 39.08 | 39.26 | 38.45 | 38.47 | 1,702,284 | -0.39(-1.00%) |
Jun 28, 2021 | 39.77 | 39.77 | 38.72 | 38.86 | 2,933,230 | -1.48(-3.67%) |
Jun 25, 2021 | 40.41 | 40.55 | 40.09 | 40.34 | 3,136,582 | +0.15(+0.37%) |
Jun 24, 2021 | 40.00 | 40.20 | 39.70 | 40.19 | 3,047,402 | +0.81(+2.06%) |
Jun 23, 2021 | 40.10 | 40.34 | 39.35 | 39.38 | 3,794,878 | +0.23(+0.59%) |
Jun 22, 2021 | 38.70 | 39.20 | 38.40 | 39.15 | 5,636,167 | +0.76(+1.98%) |
Jun 21, 2021 | 37.65 | 38.39 | 37.54 | 38.39 | 5,322,685 | +1.17(+3.14%) |
Jun 18, 2021 | 37.50 | 37.99 | 37.20 | 37.22 | 4,860,069 | -2.05(-5.22%) |
Jun 17, 2021 | 40.10 | 40.36 | 38.85 | 39.27 | 6,142,967 | -0.38(-0.96%) |
Jun 16, 2021 | 40.20 | 40.25 | 39.52 | 39.65 | 4,043,024 | -0.67(-1.66%) |
Jun 15, 2021 | 39.57 | 40.33 | 39.54 | 40.32 | 3,665,757 | +1.26(+3.23%) |
Jun 14, 2021 | 39.13 | 39.64 | 38.91 | 39.06 | 4,295,712 | +0.82(+2.14%) |
Jun 11, 2021 | 38.32 | 38.42 | 38.15 | 38.24 | 2,423,958 | +0.43(+1.14%) |
Jun 10, 2021 | 38.10 | 38.41 | 37.72 | 37.81 | 2,724,813 | +0.34(+0.91%) |
Jun 09, 2021 | 37.53 | 37.80 | 37.47 | 37.47 | 2,703,184 | -0.03(-0.08%) |
Jun 08, 2021 | 37.00 | 37.54 | 36.67 | 37.50 | 3,077,314 | +0.03(+0.08%) |
Jun 07, 2021 | 37.72 | 37.87 | 37.42 | 37.47 | 3,925,213 | -0.24(-0.64%) |
Jun 04, 2021 | 38.02 | 38.10 | 37.57 | 37.71 | 3,312,250 | -0.18(-0.48%) |
Jun 03, 2021 | 37.56 | 37.96 | 37.40 | 37.89 | 2,101,638 | -0.10(-0.26%) |
Jun 02, 2021 | 37.50 | 38.20 | 37.27 | 37.99 | 3,469,627 | +0.72(+1.93%) |
Jun 01, 2021 | 36.90 | 37.27 | 36.82 | 37.27 | 3,965,619 | +0.95(+2.62%) |
May 28, 2021 | 36.46 | 36.68 | 36.25 | 36.32 | 2,581,292 | -0.29(-0.79%) |
May 27, 2021 | 36.57 | 36.89 | 36.37 | 36.61 | 3,733,531 | -0.44(-1.19%) |
May 26, 2021 | 37.14 | 37.20 | 36.80 | 37.05 | 3,629,033 | +0.13(+0.35%) |
May 25, 2021 | 37.92 | 38.02 | 36.91 | 36.92 | 2,678,927 | -1.25(-3.27%) |
May 24, 2021 | 37.92 | 38.30 | 37.73 | 38.17 | 3,007,317 | +0.31(+0.82%) |
May 21, 2021 | 37.92 | 38.10 | 37.80 | 37.86 | 2,299,327 | +0.15(+0.40%) |
May 20, 2021 | 37.40 | 37.86 | 37.13 | 37.71 | 3,105,421 | +0.40(+1.07%) |
May 19, 2021 | 37.54 | 37.77 | 37.08 | 37.31 | 2,525,913 | -1.05(-2.74%) |
May 18, 2021 | 39.26 | 39.42 | 38.29 | 38.36 | 2,906,401 | -0.50(-1.29%) |
May 17, 2021 | 38.13 | 38.89 | 38.10 | 38.86 | 2,436,885 | +0.57(+1.49%) |
May 14, 2021 | 37.88 | 38.39 | 37.87 | 38.29 | 4,479,020 | +1.29(+3.49%) |
May 13, 2021 | 37.00 | 37.52 | 36.48 | 37.00 | 2,950,490 | -0.57(-1.52%) |
May 12, 2021 | 37.48 | 38.33 | 37.46 | 37.57 | 3,333,304 | +0.30(+0.80%) |
May 11, 2021 | 37.24 | 37.86 | 37.08 | 37.27 | 2,884,938 | -0.80(-2.10%) |
May 10, 2021 | 38.79 | 39.02 | 38.01 | 38.07 | 5,061,110 | -0.68(-1.75%) |
May 07, 2021 | 37.81 | 38.77 | 37.69 | 38.75 | 3,251,229 | +0.81(+2.13%) |
May 06, 2021 | 37.70 | 37.98 | 37.23 | 37.94 | 4,656,060 | +0.49(+1.31%) |
May 05, 2021 | 37.12 | 37.49 | 36.54 | 37.45 | 5,565,932 | +1.24(+3.42%) |
May 04, 2021 | 36.77 | 37.01 | 35.99 | 36.21 | 7,648,501 | -0.61(-1.66%) |