Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.99 | 41.81 | 40.85 | 41.40 | 2,178,604 | +0.07(+0.16%) |
Jul 29, 2021 | 40.85 | 41.60 | 40.58 | 41.33 | 1,587,897 | +1.01(+2.52%) |
Jul 28, 2021 | 40.10 | 40.59 | 39.81 | 40.32 | 1,040,296 | +0.28(+0.70%) |
Jul 27, 2021 | 40.08 | 40.59 | 39.81 | 40.04 | 1,726,863 | -0.32(-0.80%) |
Jul 26, 2021 | 39.86 | 40.43 | 39.83 | 40.36 | 1,459,009 | +0.63(+1.60%) |
Jul 23, 2021 | 39.70 | 39.85 | 39.25 | 39.73 | 1,525,196 | +0.45(+1.14%) |
Jul 22, 2021 | 39.89 | 39.89 | 39.11 | 39.28 | 1,848,848 | -0.85(-2.13%) |
Jul 21, 2021 | 40.21 | 40.84 | 39.96 | 40.13 | 1,688,900 | +0.38(+0.96%) |
Jul 20, 2021 | 38.20 | 39.85 | 38.20 | 39.75 | 2,136,419 | +1.56(+4.07%) |
Jul 19, 2021 | 37.91 | 38.47 | 37.51 | 38.20 | 2,725,394 | -0.66(-1.70%) |
Jul 16, 2021 | 40.18 | 40.24 | 38.80 | 38.86 | 2,046,163 | -1.15(-2.87%) |
Jul 15, 2021 | 39.73 | 40.25 | 39.58 | 40.01 | 2,161,792 | -0.09(-0.23%) |
Jul 14, 2021 | 40.29 | 40.74 | 39.85 | 40.10 | 2,077,973 | -0.10(-0.25%) |
Jul 13, 2021 | 40.67 | 40.78 | 40.06 | 40.20 | 2,121,929 | -0.47(-1.16%) |
Jul 12, 2021 | 40.12 | 40.85 | 39.73 | 40.67 | 1,995,104 | +0.27(+0.67%) |
Jul 09, 2021 | 40.30 | 40.74 | 40.00 | 40.40 | 1,867,121 | +1.00(+2.53%) |
Jul 08, 2021 | 38.98 | 40.07 | 38.65 | 39.41 | 2,047,379 | -0.38(-0.96%) |
Jul 07, 2021 | 40.12 | 40.45 | 38.88 | 39.79 | 1,879,703 | -0.63(-1.57%) |
Jul 06, 2021 | 41.23 | 41.31 | 39.74 | 40.42 | 2,499,033 | -1.11(-2.67%) |
Jul 02, 2021 | 41.55 | 41.55 | 40.91 | 41.53 | 1,359,157 | +0.00(+0.00%) |
Jul 01, 2021 | 41.48 | 41.87 | 40.89 | 41.53 | 1,551,423 | +0.50(+1.22%) |
Jun 30, 2021 | 40.70 | 41.21 | 40.56 | 41.03 | 1,534,121 | +0.15(+0.37%) |
Jun 29, 2021 | 40.83 | 41.30 | 40.46 | 40.88 | 1,400,202 | +0.37(+0.92%) |
Jun 28, 2021 | 41.32 | 41.37 | 40.18 | 40.51 | 1,574,055 | -0.87(-2.10%) |
Jun 25, 2021 | 41.52 | 41.77 | 41.02 | 41.38 | 2,984,976 | +0.15(+0.37%) |
Jun 24, 2021 | 41.54 | 41.67 | 40.75 | 41.22 | 1,767,627 | +0.28(+0.68%) |
Jun 23, 2021 | 41.16 | 41.33 | 40.75 | 40.95 | 1,674,958 | -0.04(-0.10%) |
Jun 22, 2021 | 41.00 | 41.35 | 40.66 | 40.99 | 2,554,495 | -0.01(-0.02%) |
Jun 21, 2021 | 40.57 | 41.28 | 40.50 | 41.00 | 2,230,139 | +0.78(+1.93%) |
Jun 18, 2021 | 41.28 | 41.29 | 40.02 | 40.22 | 3,907,307 | -1.58(-3.78%) |
Jun 17, 2021 | 43.55 | 44.39 | 41.16 | 41.80 | 2,708,073 | -1.63(-3.76%) |
Jun 16, 2021 | 43.85 | 43.98 | 43.02 | 43.43 | 1,804,357 | -0.60(-1.36%) |
Jun 15, 2021 | 43.94 | 44.08 | 43.40 | 44.03 | 1,401,196 | +0.10(+0.23%) |
Jun 14, 2021 | 44.61 | 44.79 | 43.77 | 43.93 | 1,503,947 | -0.79(-1.78%) |
Jun 11, 2021 | 44.42 | 44.77 | 44.24 | 44.72 | 1,316,986 | +0.56(+1.26%) |
Jun 10, 2021 | 45.27 | 45.32 | 43.96 | 44.17 | 1,641,833 | -0.74(-1.64%) |
Jun 09, 2021 | 45.21 | 45.38 | 44.76 | 44.90 | 1,617,488 | -0.40(-0.88%) |
Jun 08, 2021 | 44.55 | 45.39 | 44.21 | 45.30 | 1,791,551 | +0.41(+0.90%) |
Jun 07, 2021 | 45.98 | 46.06 | 44.60 | 44.89 | 2,338,165 | -1.13(-2.46%) |
Jun 04, 2021 | 45.90 | 46.36 | 45.74 | 46.03 | 2,310,348 | +0.13(+0.28%) |
Jun 03, 2021 | 45.07 | 46.96 | 44.80 | 45.90 | 3,488,372 | +0.75(+1.67%) |
Jun 02, 2021 | 46.70 | 46.85 | 44.42 | 45.15 | 2,606,990 | +0.38(+0.85%) |
Jun 01, 2021 | 43.79 | 44.93 | 43.44 | 44.77 | 1,796,915 | +1.41(+3.26%) |
May 28, 2021 | 43.58 | 43.63 | 42.70 | 43.35 | 1,521,078 | +0.02(+0.04%) |
May 27, 2021 | 43.18 | 43.79 | 43.09 | 43.34 | 4,579,955 | +0.76(+1.78%) |
May 26, 2021 | 41.87 | 42.60 | 41.44 | 42.58 | 1,967,774 | +0.61(+1.45%) |
May 25, 2021 | 42.32 | 42.79 | 41.69 | 41.97 | 1,676,437 | -0.29(-0.70%) |
May 24, 2021 | 42.81 | 42.81 | 42.15 | 42.27 | 1,287,304 | -0.30(-0.71%) |
May 21, 2021 | 42.24 | 42.92 | 42.15 | 42.57 | 1,826,090 | +0.65(+1.55%) |
May 20, 2021 | 42.14 | 42.24 | 41.36 | 41.92 | 2,423,012 | -0.24(-0.56%) |
May 19, 2021 | 42.14 | 42.39 | 41.49 | 42.16 | 2,390,939 | -0.94(-2.17%) |
May 18, 2021 | 43.38 | 43.62 | 43.04 | 43.09 | 1,562,184 | -0.44(-1.01%) |
May 17, 2021 | 43.35 | 43.67 | 42.98 | 43.53 | 1,416,858 | +0.19(+0.43%) |
May 14, 2021 | 43.32 | 43.42 | 42.64 | 43.35 | 1,482,652 | +0.57(+1.34%) |
May 13, 2021 | 41.74 | 42.98 | 41.63 | 42.77 | 1,758,024 | +0.84(+2.01%) |
May 12, 2021 | 43.34 | 43.51 | 41.72 | 41.93 | 2,018,269 | -1.60(-3.68%) |
May 11, 2021 | 43.92 | 44.30 | 42.70 | 43.53 | 2,071,617 | -1.08(-2.42%) |
May 10, 2021 | 45.46 | 45.69 | 44.58 | 44.61 | 2,407,785 | -0.73(-1.62%) |
May 07, 2021 | 43.75 | 45.45 | 43.00 | 45.34 | 2,763,232 | +1.32(+3.01%) |
May 06, 2021 | 43.19 | 44.23 | 42.99 | 44.02 | 2,450,749 | +0.94(+2.17%) |
May 05, 2021 | 42.33 | 43.14 | 41.56 | 43.08 | 3,174,506 | +2.21(+5.40%) |
May 04, 2021 | 41.12 | 41.26 | 40.10 | 40.88 | 2,435,176 | -0.64(-1.54%) |