Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.44 | 39.58 | 39.42 | 39.53 | 2,044,134 | +0.18(+0.47%) |
Jul 29, 2021 | 39.33 | 39.45 | 39.28 | 39.35 | 1,995,841 | -0.21(-0.54%) |
Jul 28, 2021 | 39.32 | 39.56 | 39.21 | 39.56 | 4,749,383 | +0.00(+0.00%) |
Jul 27, 2021 | 39.49 | 39.57 | 39.40 | 39.56 | 2,617,474 | +0.39(+0.99%) |
Jul 26, 2021 | 39.38 | 39.41 | 39.12 | 39.17 | 1,131,747 | -0.10(-0.26%) |
Jul 23, 2021 | 39.11 | 39.30 | 39.11 | 39.27 | 1,373,008 | -0.24(-0.61%) |
Jul 22, 2021 | 39.15 | 39.60 | 39.15 | 39.51 | 2,254,445 | +0.34(+0.87%) |
Jul 21, 2021 | 39.19 | 39.27 | 38.97 | 39.17 | 1,860,671 | -0.49(-1.24%) |
Jul 20, 2021 | 40.27 | 40.32 | 39.60 | 39.66 | 2,430,382 | -0.34(-0.86%) |
Jul 19, 2021 | 39.88 | 40.12 | 39.80 | 40.00 | 2,868,740 | +0.80(+2.05%) |
Jul 16, 2021 | 38.96 | 39.23 | 38.96 | 39.20 | 4,881,503 | -0.05(-0.12%) |
Jul 15, 2021 | 39.12 | 39.28 | 38.89 | 39.24 | 4,008,106 | +0.40(+1.02%) |
Jul 14, 2021 | 38.63 | 38.86 | 38.59 | 38.85 | 1,607,241 | +0.41(+1.06%) |
Jul 13, 2021 | 38.85 | 39.00 | 38.29 | 38.44 | 3,523,369 | -0.28(-0.72%) |
Jul 12, 2021 | 38.91 | 38.94 | 38.68 | 38.72 | 1,694,157 | -0.05(-0.12%) |
Jul 09, 2021 | 38.85 | 38.87 | 38.75 | 38.76 | 2,067,900 | -0.53(-1.34%) |
Jul 08, 2021 | 39.36 | 39.50 | 39.18 | 39.29 | 2,337,040 | +0.16(+0.40%) |
Jul 07, 2021 | 39.01 | 39.27 | 38.94 | 39.13 | 2,165,179 | +0.33(+0.86%) |
Jul 06, 2021 | 38.55 | 38.87 | 38.55 | 38.80 | 2,099,603 | +0.44(+1.16%) |
Jul 02, 2021 | 38.17 | 38.36 | 38.13 | 38.36 | 1,495,882 | +0.22(+0.58%) |
Jul 01, 2021 | 38.11 | 38.19 | 37.99 | 38.13 | 2,235,750 | -0.01(-0.02%) |
Jun 30, 2021 | 38.14 | 38.30 | 38.08 | 38.14 | 3,280,625 | +0.16(+0.41%) |
Jun 29, 2021 | 37.84 | 38.00 | 37.83 | 37.99 | 1,590,356 | +0.06(+0.17%) |
Jun 28, 2021 | 37.75 | 38.01 | 37.75 | 37.92 | 2,386,161 | +0.35(+0.93%) |
Jun 25, 2021 | 37.87 | 37.90 | 37.41 | 37.57 | 4,933,150 | -0.36(-0.95%) |
Jun 24, 2021 | 37.90 | 38.03 | 37.89 | 37.93 | 1,344,569 | +0.06(+0.15%) |
Jun 23, 2021 | 37.85 | 37.94 | 37.76 | 37.88 | 1,716,999 | -0.08(-0.22%) |
Jun 22, 2021 | 37.60 | 37.98 | 37.60 | 37.96 | 1,349,610 | +0.06(+0.17%) |
Jun 21, 2021 | 38.14 | 38.16 | 37.81 | 37.89 | 1,720,665 | -0.58(-1.51%) |
Jun 18, 2021 | 38.10 | 38.54 | 38.07 | 38.48 | 4,272,428 | +0.67(+1.78%) |
Jun 17, 2021 | 37.51 | 38.26 | 37.46 | 37.80 | 2,435,727 | +0.53(+1.41%) |
Jun 16, 2021 | 37.42 | 37.49 | 37.10 | 37.28 | 2,021,098 | -0.06(-0.15%) |
Jun 15, 2021 | 37.27 | 37.34 | 37.20 | 37.33 | 4,668,947 | -0.04(-0.10%) |
Jun 14, 2021 | 37.57 | 37.58 | 37.31 | 37.37 | 1,400,609 | -0.28(-0.74%) |
Jun 11, 2021 | 37.64 | 37.66 | 37.53 | 37.65 | 989,790 | -0.06(-0.15%) |
Jun 10, 2021 | 37.27 | 37.71 | 37.23 | 37.70 | 1,611,492 | +0.23(+0.62%) |
Jun 09, 2021 | 37.50 | 37.60 | 37.38 | 37.47 | 1,150,481 | +0.31(+0.85%) |
Jun 08, 2021 | 37.23 | 37.24 | 37.13 | 37.16 | 1,008,668 | +0.21(+0.57%) |
Jun 07, 2021 | 36.97 | 37.00 | 36.90 | 36.94 | 763,778 | -0.09(-0.25%) |
Jun 04, 2021 | 36.69 | 37.05 | 36.69 | 37.04 | 1,297,641 | +0.48(+1.31%) |
Jun 03, 2021 | 36.69 | 36.69 | 36.52 | 36.56 | 1,289,287 | -0.14(-0.38%) |
Jun 02, 2021 | 36.68 | 36.76 | 36.65 | 36.69 | 534,717 | +0.08(+0.23%) |
Jun 01, 2021 | 36.54 | 36.63 | 36.38 | 36.61 | 986,008 | -0.03(-0.07%) |
May 28, 2021 | 36.66 | 36.84 | 36.61 | 36.64 | 1,018,869 | -0.05(-0.13%) |
May 27, 2021 | 36.65 | 36.69 | 36.52 | 36.68 | 1,107,822 | -0.16(-0.43%) |
May 26, 2021 | 36.93 | 37.00 | 36.76 | 36.84 | 1,298,843 | -0.06(-0.17%) |
May 25, 2021 | 36.67 | 36.90 | 36.67 | 36.90 | 864,140 | +0.34(+0.93%) |
May 24, 2021 | 36.52 | 36.67 | 36.51 | 36.56 | 911,690 | +0.12(+0.33%) |
May 21, 2021 | 36.43 | 36.45 | 36.30 | 36.44 | 1,097,281 | +0.12(+0.33%) |
May 20, 2021 | 36.19 | 36.38 | 36.19 | 36.32 | 1,250,084 | +0.29(+0.79%) |
May 19, 2021 | 36.16 | 36.35 | 35.92 | 36.04 | 6,494,801 | -0.10(-0.28%) |
May 18, 2021 | 36.11 | 36.16 | 36.04 | 36.14 | 1,487,031 | -0.07(-0.20%) |
May 17, 2021 | 36.23 | 36.31 | 36.16 | 36.21 | 1,290,259 | -0.08(-0.23%) |
May 14, 2021 | 36.16 | 36.31 | 36.08 | 36.30 | 4,800,725 | +0.30(+0.85%) |
May 13, 2021 | 36.02 | 36.14 | 35.95 | 35.99 | 2,848,630 | +0.05(+0.13%) |
May 12, 2021 | 36.21 | 36.24 | 35.88 | 35.95 | 3,904,579 | -0.38(-1.04%) |
May 11, 2021 | 36.38 | 36.43 | 36.25 | 36.32 | 6,998,175 | -0.20(-0.56%) |
May 10, 2021 | 36.79 | 36.86 | 36.49 | 36.53 | 2,540,839 | -0.32(-0.88%) |
May 07, 2021 | 37.07 | 37.19 | 36.77 | 36.85 | 5,149,120 | -0.16(-0.42%) |
May 06, 2021 | 36.85 | 37.09 | 36.84 | 37.01 | 1,131,690 | +0.06(+0.15%) |
May 05, 2021 | 36.78 | 37.00 | 36.76 | 36.95 | 1,083,151 | +0.06(+0.15%) |
May 04, 2021 | 36.91 | 37.09 | 36.83 | 36.90 | 3,234,426 | +0.21(+0.58%) |