Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.45 | 45.97 | 45.45 | 45.48 | 4,245,975 | +0.32(+0.70%) |
Jul 29, 2021 | 43.10 | 45.39 | 43.10 | 45.16 | 2,533,099 | +2.80(+6.62%) |
Jul 28, 2021 | 42.27 | 42.53 | 41.75 | 42.36 | 1,806,138 | +0.14(+0.32%) |
Jul 27, 2021 | 42.02 | 42.37 | 41.59 | 42.22 | 2,653,135 | -0.05(-0.11%) |
Jul 26, 2021 | 42.13 | 42.49 | 42.03 | 42.27 | 1,770,397 | +0.08(+0.19%) |
Jul 23, 2021 | 41.96 | 42.45 | 41.85 | 42.19 | 1,686,931 | +0.58(+1.39%) |
Jul 22, 2021 | 41.40 | 41.96 | 41.11 | 41.61 | 2,274,850 | +0.10(+0.24%) |
Jul 21, 2021 | 40.76 | 41.60 | 40.74 | 41.51 | 2,340,268 | +1.06(+2.63%) |
Jul 20, 2021 | 39.71 | 40.80 | 39.58 | 40.45 | 1,737,421 | +1.06(+2.70%) |
Jul 19, 2021 | 39.12 | 39.94 | 39.07 | 39.39 | 2,049,829 | -1.06(-2.63%) |
Jul 16, 2021 | 41.20 | 41.21 | 40.42 | 40.45 | 3,045,471 | -0.54(-1.32%) |
Jul 15, 2021 | 40.94 | 41.44 | 40.71 | 40.99 | 3,524,683 | -0.21(-0.50%) |
Jul 14, 2021 | 42.03 | 42.22 | 41.10 | 41.20 | 2,529,289 | -0.74(-1.76%) |
Jul 13, 2021 | 43.54 | 43.54 | 41.77 | 41.94 | 3,233,904 | -1.32(-3.04%) |
Jul 12, 2021 | 43.12 | 43.64 | 42.87 | 43.25 | 2,629,634 | +0.26(+0.61%) |
Jul 09, 2021 | 42.78 | 43.16 | 42.51 | 42.99 | 2,107,026 | +0.53(+1.25%) |
Jul 08, 2021 | 42.87 | 43.04 | 42.03 | 42.46 | 2,385,953 | -1.05(-2.42%) |
Jul 07, 2021 | 42.81 | 43.65 | 42.66 | 43.51 | 1,465,976 | +0.76(+1.77%) |
Jul 06, 2021 | 42.49 | 43.00 | 42.23 | 42.76 | 2,830,792 | +0.59(+1.41%) |
Jul 02, 2021 | 42.13 | 42.29 | 41.60 | 42.16 | 1,099,277 | +0.22(+0.52%) |
Jul 01, 2021 | 41.98 | 42.40 | 41.89 | 41.94 | 1,063,309 | +0.06(+0.15%) |
Jun 30, 2021 | 42.15 | 42.18 | 41.57 | 41.88 | 1,267,164 | -0.31(-0.73%) |
Jun 29, 2021 | 42.37 | 42.46 | 41.94 | 42.19 | 832,241 | -0.01(-0.02%) |
Jun 28, 2021 | 42.44 | 42.60 | 41.66 | 42.20 | 1,217,208 | -0.14(-0.32%) |
Jun 25, 2021 | 41.28 | 42.58 | 41.02 | 42.33 | 4,111,743 | +0.62(+1.49%) |
Jun 24, 2021 | 41.76 | 42.03 | 41.65 | 41.71 | 1,939,120 | +0.02(+0.04%) |
Jun 23, 2021 | 41.12 | 41.90 | 41.07 | 41.69 | 1,533,290 | +0.67(+1.63%) |
Jun 22, 2021 | 40.71 | 41.19 | 40.53 | 41.03 | 1,221,187 | +0.34(+0.84%) |
Jun 21, 2021 | 40.15 | 40.78 | 40.08 | 40.68 | 1,308,353 | +0.91(+2.29%) |
Jun 18, 2021 | 39.78 | 40.07 | 39.69 | 39.77 | 1,429,213 | -0.59(-1.47%) |
Jun 17, 2021 | 40.79 | 41.12 | 39.57 | 40.37 | 1,874,318 | -0.23(-0.58%) |
Jun 16, 2021 | 40.07 | 40.79 | 39.97 | 40.60 | 2,478,325 | +0.68(+1.72%) |
Jun 15, 2021 | 39.40 | 40.21 | 39.36 | 39.92 | 1,971,729 | +0.69(+1.77%) |
Jun 14, 2021 | 39.81 | 39.94 | 39.13 | 39.22 | 1,069,373 | -0.59(-1.47%) |
Jun 11, 2021 | 39.87 | 39.93 | 39.65 | 39.81 | 1,119,864 | +0.15(+0.39%) |
Jun 10, 2021 | 39.74 | 39.86 | 39.31 | 39.66 | 931,692 | +0.24(+0.62%) |
Jun 09, 2021 | 40.04 | 40.05 | 39.36 | 39.41 | 875,633 | -0.55(-1.38%) |
Jun 08, 2021 | 39.22 | 40.09 | 39.10 | 39.96 | 1,887,264 | +0.77(+1.98%) |
Jun 07, 2021 | 39.52 | 39.81 | 39.12 | 39.19 | 1,759,965 | +0.15(+0.39%) |
Jun 04, 2021 | 38.86 | 39.04 | 38.47 | 39.03 | 1,009,562 | +0.24(+0.63%) |
Jun 03, 2021 | 39.75 | 39.75 | 38.26 | 38.79 | 1,143,578 | -0.09(-0.23%) |
Jun 02, 2021 | 38.82 | 38.98 | 38.41 | 38.88 | 1,706,583 | +0.06(+0.16%) |
Jun 01, 2021 | 39.65 | 39.67 | 38.52 | 38.82 | 1,900,346 | -0.50(-1.28%) |
May 28, 2021 | 39.50 | 39.50 | 38.86 | 39.32 | 997,989 | +0.46(+1.18%) |
May 27, 2021 | 39.07 | 39.23 | 38.67 | 38.86 | 2,182,545 | +0.01(+0.02%) |
May 26, 2021 | 38.50 | 39.02 | 38.09 | 38.85 | 1,576,362 | +0.38(+0.98%) |
May 25, 2021 | 38.67 | 39.24 | 38.39 | 38.48 | 1,313,058 | -0.05(-0.14%) |
May 24, 2021 | 38.51 | 38.66 | 38.19 | 38.53 | 1,111,978 | +0.29(+0.77%) |
May 21, 2021 | 38.22 | 38.59 | 38.13 | 38.24 | 1,530,019 | +0.16(+0.41%) |
May 20, 2021 | 37.90 | 38.48 | 37.85 | 38.08 | 1,971,320 | +0.20(+0.52%) |
May 19, 2021 | 37.66 | 37.95 | 37.31 | 37.88 | 1,872,296 | -0.52(-1.36%) |
May 18, 2021 | 38.82 | 39.18 | 38.38 | 38.40 | 988,120 | -0.45(-1.16%) |
May 17, 2021 | 39.15 | 39.28 | 38.58 | 38.85 | 882,551 | -0.35(-0.90%) |
May 14, 2021 | 38.48 | 39.31 | 38.28 | 39.21 | 1,557,037 | +0.96(+2.50%) |
May 13, 2021 | 37.71 | 38.43 | 37.53 | 38.25 | 2,111,892 | +0.77(+2.04%) |
May 12, 2021 | 39.21 | 39.27 | 37.20 | 37.48 | 2,573,162 | -1.59(-4.06%) |
May 11, 2021 | 39.47 | 39.62 | 38.39 | 39.07 | 1,615,177 | -1.04(-2.58%) |
May 10, 2021 | 40.33 | 40.61 | 40.05 | 40.11 | 1,441,302 | -0.20(-0.49%) |
May 07, 2021 | 39.87 | 40.53 | 39.34 | 40.30 | 2,336,966 | +0.15(+0.38%) |
May 06, 2021 | 39.74 | 40.19 | 39.36 | 40.15 | 1,082,890 | +0.60(+1.52%) |
May 05, 2021 | 38.99 | 39.71 | 38.80 | 39.55 | 1,287,322 | +0.93(+2.41%) |
May 04, 2021 | 38.88 | 38.93 | 37.77 | 38.62 | 1,166,865 | -0.25(-0.65%) |