Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.09 | 33.54 | 32.99 | 33.20 | 13,046,592 | -0.14(-0.43%) |
Jul 29, 2021 | 33.04 | 33.63 | 32.99 | 33.35 | 30,554,652 | +0.84(+2.57%) |
Jul 28, 2021 | 31.86 | 32.51 | 31.74 | 32.51 | 17,266,288 | +0.48(+1.51%) |
Jul 27, 2021 | 32.00 | 32.07 | 31.65 | 32.02 | 14,837,540 | +0.17(+0.54%) |
Jul 26, 2021 | 31.43 | 32.10 | 31.39 | 31.85 | 14,265,854 | +0.33(+1.06%) |
Jul 23, 2021 | 31.57 | 31.68 | 31.30 | 31.52 | 13,238,483 | -0.25(-0.78%) |
Jul 22, 2021 | 32.03 | 32.03 | 31.43 | 31.77 | 16,475,118 | -0.20(-0.62%) |
Jul 21, 2021 | 31.41 | 32.07 | 31.35 | 31.97 | 16,205,229 | +0.30(+0.96%) |
Jul 20, 2021 | 31.75 | 32.15 | 31.43 | 31.66 | 18,919,942 | +0.10(+0.33%) |
Jul 19, 2021 | 31.87 | 32.05 | 31.26 | 31.56 | 31,462,948 | -0.69(-2.15%) |
Jul 16, 2021 | 33.13 | 33.13 | 32.17 | 32.25 | 30,220,510 | -1.00(-3.00%) |
Jul 15, 2021 | 33.13 | 33.30 | 32.93 | 33.25 | 14,924,382 | +0.22(+0.66%) |
Jul 14, 2021 | 33.37 | 33.42 | 32.88 | 33.03 | 16,517,269 | +0.44(+1.34%) |
Jul 13, 2021 | 32.33 | 33.20 | 32.25 | 32.59 | 22,151,922 | +0.37(+1.15%) |
Jul 12, 2021 | 32.52 | 32.86 | 32.17 | 32.22 | 21,339,924 | -0.46(-1.40%) |
Jul 09, 2021 | 32.14 | 32.79 | 32.10 | 32.68 | 19,145,670 | +0.66(+2.05%) |
Jul 08, 2021 | 32.92 | 32.98 | 31.74 | 32.02 | 28,513,456 | -0.84(-2.55%) |
Jul 07, 2021 | 33.03 | 33.08 | 32.60 | 32.86 | 15,243,832 | +0.04(+0.12%) |
Jul 06, 2021 | 33.30 | 33.33 | 32.49 | 32.82 | 20,970,816 | +0.10(+0.29%) |
Jul 02, 2021 | 32.70 | 32.89 | 32.38 | 32.73 | 15,246,081 | +0.44(+1.35%) |
Jul 01, 2021 | 32.78 | 32.82 | 32.10 | 32.29 | 12,797,329 | -0.02(-0.06%) |
Jun 30, 2021 | 31.99 | 32.53 | 31.85 | 32.31 | 15,939,336 | +0.32(+1.01%) |
Jun 29, 2021 | 31.75 | 32.30 | 31.66 | 31.99 | 16,277,379 | -0.32(-1.00%) |
Jun 28, 2021 | 32.63 | 32.75 | 32.06 | 32.31 | 20,349,746 | -0.36(-1.11%) |
Jun 25, 2021 | 33.19 | 33.23 | 32.54 | 32.67 | 15,162,828 | -0.08(-0.23%) |
Jun 24, 2021 | 32.94 | 33.02 | 32.60 | 32.75 | 18,082,260 | +0.10(+0.32%) |
Jun 23, 2021 | 33.29 | 33.45 | 32.64 | 32.64 | 23,828,468 | -0.21(-0.64%) |
Jun 22, 2021 | 32.90 | 33.10 | 32.72 | 32.85 | 18,918,750 | -0.21(-0.63%) |
Jun 21, 2021 | 32.96 | 33.23 | 32.55 | 33.06 | 26,357,008 | +0.61(+1.88%) |
Jun 18, 2021 | 33.13 | 33.37 | 32.42 | 32.45 | 36,152,668 | -0.76(-2.29%) |
Jun 17, 2021 | 33.83 | 34.27 | 33.08 | 33.21 | 72,673,168 | -1.75(-5.00%) |
Jun 16, 2021 | 35.69 | 36.06 | 34.92 | 34.96 | 31,227,276 | -0.78(-2.18%) |
Jun 15, 2021 | 36.19 | 36.26 | 35.57 | 35.74 | 18,302,726 | -0.42(-1.16%) |
Jun 14, 2021 | 35.72 | 36.40 | 35.56 | 36.16 | 16,639,661 | -0.24(-0.65%) |
Jun 11, 2021 | 36.80 | 36.97 | 36.30 | 36.40 | 19,832,172 | -0.64(-1.72%) |
Jun 10, 2021 | 36.20 | 37.07 | 36.10 | 37.04 | 23,495,470 | +0.90(+2.50%) |
Jun 09, 2021 | 36.27 | 36.59 | 36.13 | 36.13 | 15,259,589 | -0.09(-0.26%) |
Jun 08, 2021 | 36.54 | 36.69 | 36.18 | 36.23 | 18,354,398 | -0.52(-1.42%) |
Jun 07, 2021 | 36.66 | 36.81 | 36.33 | 36.75 | 13,977,571 | -0.03(-0.08%) |
Jun 04, 2021 | 36.66 | 37.04 | 36.56 | 36.78 | 17,813,038 | +0.48(+1.34%) |
Jun 03, 2021 | 36.72 | 36.73 | 36.15 | 36.29 | 33,831,036 | -1.30(-3.46%) |
Jun 02, 2021 | 37.63 | 37.83 | 37.40 | 37.60 | 11,811,374 | +0.05(+0.13%) |
Jun 01, 2021 | 37.69 | 37.92 | 37.24 | 37.55 | 15,001,800 | +0.07(+0.18%) |
May 28, 2021 | 37.07 | 37.50 | 36.86 | 37.48 | 13,310,717 | +0.20(+0.54%) |
May 27, 2021 | 37.33 | 37.46 | 37.10 | 37.28 | 16,294,227 | -0.24(-0.63%) |
May 26, 2021 | 37.73 | 38.03 | 37.28 | 37.52 | 18,866,424 | -0.06(-0.15%) |
May 25, 2021 | 37.43 | 37.74 | 36.96 | 37.58 | 19,399,370 | +0.09(+0.23%) |
May 24, 2021 | 37.44 | 37.71 | 37.24 | 37.49 | 12,579,248 | +0.13(+0.36%) |
May 21, 2021 | 37.79 | 37.81 | 37.00 | 37.36 | 16,239,631 | -0.21(-0.56%) |
May 20, 2021 | 37.17 | 37.84 | 37.01 | 37.57 | 18,060,462 | +0.45(+1.20%) |
May 19, 2021 | 37.36 | 38.16 | 36.70 | 37.12 | 36,484,644 | -0.56(-1.49%) |
May 18, 2021 | 37.82 | 37.93 | 37.12 | 37.68 | 23,528,372 | -0.05(-0.13%) |
May 17, 2021 | 36.39 | 37.93 | 36.26 | 37.73 | 46,610,200 | +1.75(+4.86%) |
May 14, 2021 | 35.49 | 36.08 | 35.41 | 35.98 | 20,808,804 | +0.87(+2.46%) |
May 13, 2021 | 34.91 | 35.35 | 34.64 | 35.11 | 15,396,495 | +0.07(+0.19%) |
May 12, 2021 | 35.70 | 35.90 | 34.93 | 35.05 | 24,359,946 | -0.74(-2.07%) |
May 11, 2021 | 34.83 | 35.82 | 34.71 | 35.79 | 20,517,188 | +0.25(+0.70%) |
May 10, 2021 | 36.11 | 36.34 | 35.48 | 35.54 | 25,914,830 | -0.04(-0.11%) |
May 07, 2021 | 35.53 | 35.73 | 35.19 | 35.58 | 29,466,936 | +0.63(+1.80%) |
May 06, 2021 | 34.14 | 35.26 | 34.12 | 34.95 | 35,033,192 | +1.09(+3.23%) |
May 05, 2021 | 33.74 | 33.94 | 33.41 | 33.86 | 20,144,434 | +0.29(+0.85%) |
May 04, 2021 | 33.91 | 34.54 | 33.26 | 33.57 | 20,210,032 | -0.35(-1.04%) |