Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.47 | 40.69 | 40.02 | 40.63 | 2,398,379 | -0.43(-1.05%) |
Jul 29, 2021 | 40.44 | 41.17 | 40.42 | 41.07 | 3,827,405 | +2.34(+6.05%) |
Jul 28, 2021 | 38.10 | 38.77 | 38.04 | 38.72 | 1,937,704 | +0.57(+1.50%) |
Jul 27, 2021 | 38.58 | 38.58 | 37.49 | 38.15 | 1,886,258 | -0.64(-1.65%) |
Jul 26, 2021 | 38.96 | 38.97 | 38.51 | 38.79 | 1,716,379 | +0.41(+1.08%) |
Jul 23, 2021 | 38.43 | 38.51 | 38.13 | 38.38 | 1,226,912 | +0.89(+2.36%) |
Jul 22, 2021 | 37.66 | 37.80 | 37.41 | 37.49 | 1,190,863 | -0.42(-1.12%) |
Jul 21, 2021 | 37.23 | 37.93 | 37.07 | 37.92 | 1,294,216 | +1.55(+4.25%) |
Jul 20, 2021 | 35.89 | 36.66 | 35.68 | 36.37 | 2,129,899 | -0.11(-0.30%) |
Jul 19, 2021 | 35.92 | 36.50 | 35.83 | 36.48 | 1,642,003 | -0.55(-1.49%) |
Jul 16, 2021 | 37.80 | 38.04 | 36.98 | 37.03 | 1,827,347 | -0.50(-1.34%) |
Jul 15, 2021 | 38.01 | 38.09 | 37.35 | 37.53 | 2,236,639 | -0.98(-2.56%) |
Jul 14, 2021 | 38.82 | 39.08 | 38.48 | 38.52 | 2,571,694 | +0.94(+2.49%) |
Jul 13, 2021 | 37.45 | 37.81 | 37.42 | 37.58 | 829,653 | -0.43(-1.14%) |
Jul 12, 2021 | 38.04 | 38.08 | 37.64 | 38.01 | 1,106,754 | +0.46(+1.23%) |
Jul 09, 2021 | 37.35 | 37.59 | 36.93 | 37.55 | 1,688,717 | +1.44(+3.98%) |
Jul 08, 2021 | 35.78 | 36.27 | 35.65 | 36.11 | 2,202,758 | -0.80(-2.16%) |
Jul 07, 2021 | 37.23 | 37.33 | 36.73 | 36.91 | 2,637,270 | +0.13(+0.35%) |
Jul 06, 2021 | 37.13 | 37.28 | 36.45 | 36.78 | 1,398,029 | +0.14(+0.38%) |
Jul 02, 2021 | 36.64 | 36.77 | 36.46 | 36.65 | 1,146,397 | +0.78(+2.17%) |
Jul 01, 2021 | 36.10 | 36.17 | 35.76 | 35.87 | 1,266,521 | +0.05(+0.14%) |
Jun 30, 2021 | 36.00 | 36.11 | 35.61 | 35.82 | 1,314,450 | -0.89(-2.41%) |
Jun 29, 2021 | 36.39 | 36.78 | 36.26 | 36.71 | 925,468 | +0.16(+0.43%) |
Jun 28, 2021 | 36.00 | 36.71 | 36.00 | 36.55 | 1,608,104 | +0.59(+1.64%) |
Jun 25, 2021 | 36.26 | 36.34 | 35.96 | 35.96 | 858,959 | -0.22(-0.60%) |
Jun 24, 2021 | 36.14 | 36.38 | 36.00 | 36.17 | 946,104 | +0.66(+1.86%) |
Jun 23, 2021 | 35.66 | 35.81 | 35.45 | 35.51 | 922,978 | -0.34(-0.96%) |
Jun 22, 2021 | 35.74 | 35.93 | 35.57 | 35.86 | 1,086,214 | +0.31(+0.86%) |
Jun 21, 2021 | 35.56 | 35.63 | 35.20 | 35.55 | 1,453,363 | +0.22(+0.61%) |
Jun 18, 2021 | 36.15 | 36.25 | 35.32 | 35.34 | 6,524,957 | -1.87(-5.02%) |
Jun 17, 2021 | 36.77 | 37.43 | 36.73 | 37.20 | 2,236,302 | +0.02(+0.05%) |
Jun 16, 2021 | 37.64 | 37.81 | 37.01 | 37.18 | 1,223,691 | -0.19(-0.50%) |
Jun 15, 2021 | 37.68 | 37.88 | 37.28 | 37.37 | 1,574,963 | -0.69(-1.81%) |
Jun 14, 2021 | 37.48 | 38.07 | 37.28 | 38.06 | 1,487,988 | +0.51(+1.36%) |
Jun 11, 2021 | 37.41 | 37.56 | 37.30 | 37.55 | 1,466,295 | +0.37(+1.00%) |
Jun 10, 2021 | 36.90 | 37.36 | 36.85 | 37.17 | 1,499,800 | +0.72(+1.97%) |
Jun 09, 2021 | 36.52 | 36.62 | 36.36 | 36.46 | 1,196,807 | +0.26(+0.71%) |
Jun 08, 2021 | 36.51 | 36.54 | 36.04 | 36.20 | 1,418,379 | +0.02(+0.05%) |
Jun 07, 2021 | 36.59 | 36.59 | 36.07 | 36.18 | 1,308,448 | -0.35(-0.97%) |
Jun 04, 2021 | 36.23 | 36.66 | 36.15 | 36.54 | 1,065,210 | +0.82(+2.28%) |
Jun 03, 2021 | 36.21 | 36.23 | 35.72 | 35.72 | 1,343,384 | -0.76(-2.07%) |
Jun 02, 2021 | 36.26 | 36.77 | 36.16 | 36.48 | 1,649,781 | -0.32(-0.88%) |
Jun 01, 2021 | 37.05 | 37.18 | 36.63 | 36.80 | 2,141,824 | +0.10(+0.27%) |
May 28, 2021 | 36.36 | 36.84 | 36.26 | 36.70 | 1,067,238 | +0.35(+0.97%) |
May 27, 2021 | 35.96 | 36.44 | 35.89 | 36.35 | 1,290,509 | +0.13(+0.35%) |
May 26, 2021 | 36.23 | 36.44 | 35.98 | 36.22 | 976,892 | -0.18(-0.49%) |
May 25, 2021 | 36.54 | 36.71 | 36.13 | 36.40 | 1,300,041 | +0.31(+0.87%) |
May 24, 2021 | 35.62 | 36.15 | 35.53 | 36.08 | 2,838,516 | +0.49(+1.38%) |
May 21, 2021 | 35.79 | 35.81 | 35.44 | 35.59 | 2,377,616 | +0.03(+0.08%) |
May 20, 2021 | 35.18 | 35.71 | 35.08 | 35.56 | 1,644,356 | +0.38(+1.09%) |
May 19, 2021 | 34.11 | 35.25 | 34.06 | 35.18 | 2,089,658 | +0.46(+1.33%) |
May 18, 2021 | 34.98 | 35.33 | 34.72 | 34.72 | 1,243,357 | -0.10(-0.28%) |
May 17, 2021 | 34.62 | 34.87 | 34.38 | 34.82 | 1,314,616 | -0.24(-0.67%) |
May 14, 2021 | 34.74 | 35.22 | 34.37 | 35.05 | 1,588,563 | +0.84(+2.44%) |
May 13, 2021 | 34.68 | 34.84 | 33.93 | 34.22 | 2,106,688 | +0.47(+1.40%) |
May 12, 2021 | 34.16 | 34.46 | 33.58 | 33.74 | 2,397,218 | -1.41(-4.00%) |
May 11, 2021 | 34.43 | 35.16 | 34.36 | 35.15 | 3,187,092 | -0.36(-1.02%) |
May 10, 2021 | 36.52 | 36.52 | 35.49 | 35.51 | 2,449,548 | -1.18(-3.21%) |
May 07, 2021 | 36.67 | 36.97 | 36.36 | 36.69 | 1,809,082 | +0.76(+2.11%) |
May 06, 2021 | 35.46 | 35.95 | 35.30 | 35.94 | 2,301,806 | +0.05(+0.14%) |
May 05, 2021 | 36.26 | 36.42 | 35.77 | 35.89 | 2,270,773 | +0.03(+0.08%) |
May 04, 2021 | 35.83 | 35.95 | 35.32 | 35.86 | 2,646,266 | -0.57(-1.57%) |