Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.92 | 43.47 | 42.42 | 42.62 | 27,801,784 | -0.52(-1.20%) |
Jul 29, 2021 | 42.58 | 43.34 | 42.38 | 43.14 | 26,388,478 | +0.92(+2.18%) |
Jul 28, 2021 | 42.10 | 42.71 | 41.73 | 42.22 | 25,057,614 | +0.34(+0.82%) |
Jul 27, 2021 | 41.37 | 42.10 | 41.07 | 41.88 | 23,839,336 | +0.12(+0.29%) |
Jul 26, 2021 | 41.26 | 41.97 | 41.26 | 41.76 | 24,735,082 | +0.39(+0.94%) |
Jul 23, 2021 | 41.84 | 42.22 | 41.21 | 41.37 | 25,810,436 | -0.41(-0.98%) |
Jul 22, 2021 | 42.53 | 42.63 | 41.56 | 41.78 | 25,123,316 | -0.71(-1.68%) |
Jul 21, 2021 | 42.02 | 42.81 | 41.95 | 42.49 | 31,959,386 | +0.89(+2.14%) |
Jul 20, 2021 | 39.89 | 41.89 | 39.77 | 41.60 | 37,230,056 | +1.66(+4.16%) |
Jul 19, 2021 | 39.63 | 40.17 | 39.24 | 39.94 | 46,718,128 | -1.14(-2.78%) |
Jul 16, 2021 | 42.13 | 42.24 | 40.92 | 41.08 | 30,005,028 | -0.67(-1.60%) |
Jul 15, 2021 | 41.37 | 42.11 | 41.17 | 41.75 | 35,978,644 | +0.05(+0.11%) |
Jul 14, 2021 | 40.45 | 41.87 | 39.44 | 41.70 | 53,469,876 | +1.60(+3.98%) |
Jul 13, 2021 | 40.63 | 40.94 | 39.90 | 40.11 | 27,349,536 | -0.86(-2.11%) |
Jul 12, 2021 | 40.15 | 41.05 | 39.85 | 40.97 | 18,987,016 | +0.23(+0.57%) |
Jul 09, 2021 | 40.06 | 40.92 | 39.76 | 40.74 | 27,006,224 | +1.48(+3.76%) |
Jul 08, 2021 | 39.51 | 39.85 | 38.94 | 39.26 | 31,412,688 | -1.00(-2.49%) |
Jul 07, 2021 | 40.10 | 40.79 | 40.01 | 40.27 | 23,608,846 | -0.08(-0.21%) |
Jul 06, 2021 | 41.50 | 41.58 | 40.17 | 40.35 | 27,467,028 | -1.47(-3.51%) |
Jul 02, 2021 | 42.03 | 42.13 | 41.60 | 41.82 | 14,250,747 | -0.32(-0.75%) |
Jul 01, 2021 | 42.20 | 42.34 | 41.72 | 42.13 | 20,107,250 | +0.11(+0.27%) |
Jun 30, 2021 | 41.40 | 42.11 | 41.24 | 42.02 | 19,582,702 | +0.46(+1.12%) |
Jun 29, 2021 | 42.72 | 43.03 | 41.38 | 41.56 | 42,594,096 | -0.93(-2.18%) |
Jun 28, 2021 | 42.68 | 42.74 | 41.83 | 42.48 | 29,205,024 | -0.55(-1.27%) |
Jun 25, 2021 | 42.28 | 43.28 | 41.95 | 43.03 | 52,894,732 | +1.11(+2.66%) |
Jun 24, 2021 | 41.06 | 42.14 | 41.02 | 41.92 | 30,094,342 | +1.13(+2.78%) |
Jun 23, 2021 | 40.36 | 41.11 | 40.36 | 40.79 | 20,228,766 | +0.39(+0.96%) |
Jun 22, 2021 | 40.28 | 40.70 | 39.76 | 40.40 | 28,510,988 | +0.24(+0.60%) |
Jun 21, 2021 | 39.27 | 40.18 | 39.18 | 40.15 | 28,498,920 | +1.42(+3.66%) |
Jun 18, 2021 | 38.67 | 39.25 | 38.48 | 38.73 | 66,063,184 | -0.96(-2.43%) |
Jun 17, 2021 | 42.48 | 42.64 | 39.57 | 39.70 | 52,698,832 | -2.58(-6.10%) |
Jun 16, 2021 | 41.70 | 42.64 | 41.12 | 42.28 | 41,242,428 | +0.10(+0.24%) |
Jun 15, 2021 | 41.94 | 42.42 | 41.75 | 42.18 | 25,721,484 | +0.29(+0.69%) |
Jun 14, 2021 | 42.32 | 42.57 | 41.60 | 41.89 | 27,642,542 | -0.49(-1.16%) |
Jun 11, 2021 | 41.92 | 42.39 | 41.92 | 42.38 | 20,898,556 | +0.55(+1.31%) |
Jun 10, 2021 | 43.11 | 43.28 | 41.76 | 41.83 | 23,315,852 | -0.77(-1.81%) |
Jun 09, 2021 | 42.90 | 42.99 | 42.34 | 42.60 | 24,376,632 | -0.64(-1.48%) |
Jun 08, 2021 | 43.36 | 43.62 | 42.96 | 43.24 | 22,921,096 | -0.46(-1.06%) |
Jun 07, 2021 | 43.70 | 43.77 | 43.40 | 43.71 | 17,938,120 | +0.14(+0.32%) |
Jun 04, 2021 | 43.66 | 43.70 | 43.15 | 43.57 | 19,606,264 | +0.46(+1.08%) |
Jun 03, 2021 | 43.36 | 43.61 | 43.00 | 43.10 | 21,776,002 | -0.32(-0.75%) |
Jun 02, 2021 | 43.96 | 44.03 | 43.22 | 43.43 | 19,929,592 | -0.42(-0.95%) |
Jun 01, 2021 | 43.75 | 43.99 | 43.41 | 43.85 | 19,265,274 | +0.50(+1.16%) |
May 28, 2021 | 43.47 | 43.49 | 42.94 | 43.35 | 17,038,630 | -0.04(-0.09%) |
May 27, 2021 | 43.60 | 43.96 | 42.97 | 43.38 | 45,988,604 | +0.33(+0.78%) |
May 26, 2021 | 42.73 | 43.23 | 42.31 | 43.05 | 28,205,184 | +0.29(+0.67%) |
May 25, 2021 | 43.04 | 43.62 | 42.71 | 42.76 | 31,708,880 | -0.14(-0.32%) |
May 24, 2021 | 42.68 | 43.15 | 42.45 | 42.90 | 27,706,016 | +0.33(+0.78%) |
May 21, 2021 | 42.65 | 42.96 | 42.47 | 42.57 | 29,438,702 | +0.14(+0.33%) |
May 20, 2021 | 42.74 | 42.85 | 42.00 | 42.43 | 28,135,080 | -0.41(-0.95%) |
May 19, 2021 | 42.62 | 42.98 | 42.09 | 42.84 | 31,216,940 | -0.64(-1.47%) |
May 18, 2021 | 44.44 | 44.65 | 43.45 | 43.48 | 25,992,910 | -0.96(-2.17%) |
May 17, 2021 | 43.53 | 44.52 | 43.42 | 44.44 | 27,170,360 | +0.87(+2.00%) |
May 14, 2021 | 43.23 | 43.71 | 43.11 | 43.57 | 18,407,886 | +0.52(+1.21%) |
May 13, 2021 | 42.20 | 43.41 | 42.04 | 43.05 | 25,388,010 | +0.71(+1.67%) |
May 12, 2021 | 43.30 | 43.75 | 42.19 | 42.34 | 35,983,936 | -0.07(-0.17%) |
May 11, 2021 | 42.70 | 43.50 | 42.22 | 42.42 | 33,919,672 | -0.82(-1.89%) |
May 10, 2021 | 43.46 | 43.93 | 43.23 | 43.23 | 30,379,650 | +0.06(+0.13%) |
May 07, 2021 | 42.61 | 43.25 | 42.26 | 43.18 | 27,097,244 | -0.08(-0.19%) |
May 06, 2021 | 42.78 | 43.32 | 42.40 | 43.26 | 36,912,052 | +0.73(+1.72%) |
May 05, 2021 | 42.52 | 42.77 | 42.09 | 42.53 | 21,191,450 | +0.19(+0.44%) |
May 04, 2021 | 41.90 | 42.43 | 41.35 | 42.34 | 28,229,876 | +0.24(+0.57%) |