Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.68 | 42.24 | 38.22 | 40.53 | 21,732,596 | +2.43(+6.38%) |
Jul 29, 2021 | 38.92 | 39.26 | 37.47 | 38.10 | 9,895,371 | +0.76(+2.04%) |
Jul 28, 2021 | 36.84 | 38.34 | 35.95 | 37.34 | 19,761,312 | +2.64(+7.61%) |
Jul 27, 2021 | 39.34 | 39.83 | 33.86 | 34.70 | 38,780,848 | -6.05(-14.85%) |
Jul 26, 2021 | 39.61 | 43.02 | 39.41 | 40.75 | 12,365,572 | -0.25(-0.61%) |
Jul 23, 2021 | 41.99 | 42.08 | 39.72 | 41.00 | 11,475,357 | -2.27(-5.25%) |
Jul 22, 2021 | 43.55 | 43.95 | 42.69 | 43.27 | 6,888,649 | -0.60(-1.37%) |
Jul 21, 2021 | 41.62 | 44.42 | 41.37 | 43.87 | 18,092,804 | +3.11(+7.63%) |
Jul 20, 2021 | 39.94 | 40.99 | 39.10 | 40.76 | 8,110,536 | +1.04(+2.62%) |
Jul 19, 2021 | 37.93 | 39.90 | 37.21 | 39.72 | 10,578,221 | +0.69(+1.77%) |
Jul 16, 2021 | 38.93 | 39.55 | 38.38 | 39.03 | 11,318,784 | +0.52(+1.35%) |
Jul 15, 2021 | 37.70 | 39.30 | 36.92 | 38.51 | 11,013,160 | +0.74(+1.96%) |
Jul 14, 2021 | 38.89 | 39.51 | 37.29 | 37.77 | 11,154,466 | -1.42(-3.62%) |
Jul 13, 2021 | 39.70 | 40.31 | 38.51 | 39.19 | 8,404,275 | -0.61(-1.53%) |
Jul 12, 2021 | 39.95 | 40.89 | 38.62 | 39.80 | 9,253,356 | -0.12(-0.30%) |
Jul 09, 2021 | 40.36 | 40.69 | 38.87 | 39.92 | 11,370,641 | -0.08(-0.20%) |
Jul 08, 2021 | 38.75 | 41.47 | 38.38 | 40.00 | 19,119,708 | -1.47(-3.54%) |
Jul 07, 2021 | 43.36 | 44.25 | 40.42 | 41.47 | 28,854,290 | -2.58(-5.86%) |
Jul 06, 2021 | 42.19 | 45.33 | 42.19 | 44.05 | 18,104,988 | +0.31(+0.71%) |
Jul 02, 2021 | 43.81 | 44.12 | 41.51 | 43.74 | 17,695,004 | +0.08(+0.18%) |
Jul 01, 2021 | 46.28 | 47.98 | 42.90 | 43.66 | 34,391,888 | -0.76(-1.71%) |
Jun 30, 2021 | 43.23 | 44.78 | 43.03 | 44.42 | 22,580,352 | +0.10(+0.23%) |
Jun 29, 2021 | 44.15 | 45.10 | 43.37 | 44.32 | 14,376,015 | -0.99(-2.18%) |
Jun 28, 2021 | 42.40 | 45.53 | 42.36 | 45.31 | 16,315,567 | +3.15(+7.47%) |
Jun 25, 2021 | 41.15 | 42.45 | 40.77 | 42.16 | 11,366,562 | +1.21(+2.95%) |
Jun 24, 2021 | 42.20 | 42.27 | 40.16 | 40.95 | 14,757,207 | -0.66(-1.59%) |
Jun 23, 2021 | 42.02 | 42.73 | 41.05 | 41.61 | 16,865,710 | +1.62(+4.05%) |
Jun 22, 2021 | 42.45 | 43.55 | 39.71 | 39.99 | 24,115,292 | -3.64(-8.34%) |
Jun 21, 2021 | 44.93 | 45.00 | 42.08 | 43.63 | 14,251,097 | -1.60(-3.54%) |
Jun 18, 2021 | 44.64 | 45.75 | 44.43 | 45.23 | 34,853,432 | +0.99(+2.24%) |
Jun 17, 2021 | 41.09 | 44.40 | 40.96 | 44.24 | 18,979,678 | +3.21(+7.82%) |
Jun 16, 2021 | 38.87 | 41.26 | 38.64 | 41.03 | 14,642,200 | +0.86(+2.14%) |
Jun 15, 2021 | 41.25 | 42.00 | 40.05 | 40.17 | 16,092,581 | -2.43(-5.70%) |
Jun 14, 2021 | 41.94 | 43.20 | 41.45 | 42.60 | 14,403,491 | +1.10(+2.65%) |
Jun 11, 2021 | 38.90 | 41.77 | 38.68 | 41.50 | 19,326,476 | +2.89(+7.49%) |
Jun 10, 2021 | 38.20 | 39.17 | 38.03 | 38.61 | 9,923,507 | +0.54(+1.42%) |
Jun 09, 2021 | 40.09 | 40.24 | 37.77 | 38.07 | 13,962,874 | -1.58(-3.98%) |
Jun 08, 2021 | 38.97 | 40.16 | 38.69 | 39.65 | 21,305,808 | +1.29(+3.36%) |
Jun 07, 2021 | 37.07 | 38.77 | 36.69 | 38.36 | 14,468,304 | +1.25(+3.37%) |
Jun 04, 2021 | 36.37 | 37.73 | 35.90 | 37.11 | 13,189,129 | +1.16(+3.23%) |
Jun 03, 2021 | 34.84 | 37.06 | 34.28 | 35.95 | 15,960,365 | +0.95(+2.71%) |
Jun 02, 2021 | 34.50 | 36.23 | 34.15 | 35.00 | 17,244,320 | +0.40(+1.16%) |
Jun 01, 2021 | 33.70 | 34.77 | 33.04 | 34.60 | 21,593,696 | +2.47(+7.69%) |
May 28, 2021 | 32.16 | 33.09 | 31.85 | 32.13 | 9,713,254 | -0.26(-0.80%) |
May 27, 2021 | 31.70 | 32.42 | 30.83 | 32.39 | 29,399,732 | +0.82(+2.60%) |
May 26, 2021 | 29.98 | 32.06 | 29.66 | 31.57 | 17,664,404 | +2.19(+7.45%) |
May 25, 2021 | 29.60 | 30.48 | 28.54 | 29.38 | 13,372,467 | +0.25(+0.86%) |
May 24, 2021 | 28.61 | 29.54 | 27.69 | 29.13 | 10,490,871 | +0.55(+1.92%) |
May 21, 2021 | 29.21 | 29.27 | 28.22 | 28.58 | 10,035,471 | -0.22(-0.76%) |
May 20, 2021 | 28.04 | 29.38 | 27.84 | 28.80 | 14,752,653 | +1.16(+4.20%) |
May 19, 2021 | 26.42 | 27.87 | 26.07 | 27.64 | 11,130,955 | +0.32(+1.17%) |
May 18, 2021 | 26.50 | 27.78 | 26.06 | 27.32 | 15,106,598 | +1.20(+4.59%) |
May 17, 2021 | 25.82 | 26.60 | 25.33 | 26.12 | 11,275,312 | +0.42(+1.63%) |
May 14, 2021 | 24.01 | 25.99 | 23.87 | 25.70 | 14,855,173 | +2.14(+9.08%) |
May 13, 2021 | 25.14 | 25.68 | 22.73 | 23.56 | 28,990,812 | -1.20(-4.85%) |
May 12, 2021 | 24.87 | 25.67 | 24.53 | 24.76 | 16,185,216 | -0.17(-0.68%) |
May 11, 2021 | 23.90 | 25.24 | 23.00 | 24.93 | 17,125,888 | -0.53(-2.08%) |
May 10, 2021 | 26.81 | 26.81 | 25.02 | 25.46 | 13,505,503 | -1.23(-4.61%) |
May 07, 2021 | 26.65 | 27.67 | 26.41 | 26.69 | 11,595,521 | +0.31(+1.18%) |
May 06, 2021 | 27.64 | 28.20 | 25.77 | 26.38 | 18,348,784 | -1.61(-5.75%) |
May 05, 2021 | 28.79 | 29.38 | 27.82 | 27.99 | 8,067,771 | -0.98(-3.38%) |
May 04, 2021 | 28.37 | 29.15 | 27.67 | 28.97 | 14,218,312 | -0.05(-0.17%) |