Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.15 | 35.37 | 35.02 | 35.23 | 2,423,092 | -0.10(-0.29%) |
Jul 29, 2021 | 35.20 | 35.45 | 35.17 | 35.33 | 1,697,063 | +0.36(+1.03%) |
Jul 28, 2021 | 34.78 | 34.99 | 34.61 | 34.98 | 1,967,081 | +0.25(+0.71%) |
Jul 27, 2021 | 34.70 | 34.77 | 34.54 | 34.73 | 2,803,413 | -0.11(-0.32%) |
Jul 26, 2021 | 34.76 | 34.92 | 34.75 | 34.84 | 2,297,748 | -0.01(-0.03%) |
Jul 23, 2021 | 34.81 | 34.85 | 34.65 | 34.85 | 1,798,549 | +0.21(+0.60%) |
Jul 22, 2021 | 34.72 | 34.72 | 34.49 | 34.64 | 1,624,425 | -0.04(-0.11%) |
Jul 21, 2021 | 34.26 | 34.68 | 34.25 | 34.68 | 2,641,813 | +0.64(+1.89%) |
Jul 20, 2021 | 33.52 | 34.11 | 33.40 | 34.04 | 5,410,777 | +0.54(+1.61%) |
Jul 19, 2021 | 33.76 | 33.79 | 33.24 | 33.50 | 5,777,835 | -0.78(-2.28%) |
Jul 16, 2021 | 34.77 | 34.78 | 34.27 | 34.29 | 1,726,741 | -0.41(-1.17%) |
Jul 15, 2021 | 34.63 | 34.84 | 34.55 | 34.69 | 2,208,709 | -0.15(-0.43%) |
Jul 14, 2021 | 35.26 | 35.29 | 34.79 | 34.84 | 2,387,480 | -0.20(-0.57%) |
Jul 13, 2021 | 35.00 | 35.14 | 34.96 | 35.04 | 2,550,113 | -0.11(-0.32%) |
Jul 12, 2021 | 35.03 | 35.23 | 35.01 | 35.15 | 1,810,474 | -0.01(-0.03%) |
Jul 09, 2021 | 34.85 | 35.21 | 34.82 | 35.16 | 4,395,256 | +0.55(+1.58%) |
Jul 08, 2021 | 34.58 | 34.72 | 34.44 | 34.62 | 3,060,117 | -0.50(-1.42%) |
Jul 07, 2021 | 35.32 | 35.47 | 35.06 | 35.12 | 17,807,708 | -0.12(-0.35%) |
Jul 06, 2021 | 35.39 | 35.42 | 34.97 | 35.24 | 3,719,769 | -0.27(-0.77%) |
Jul 02, 2021 | 35.53 | 35.58 | 35.29 | 35.51 | 2,487,732 | +0.00(+0.00%) |
Jul 01, 2021 | 35.28 | 35.52 | 35.21 | 35.51 | 3,974,912 | +0.34(+0.97%) |
Jun 30, 2021 | 35.14 | 35.30 | 35.08 | 35.17 | 2,918,626 | -0.05(-0.13%) |
Jun 29, 2021 | 35.33 | 35.36 | 35.17 | 35.22 | 1,779,771 | -0.09(-0.27%) |
Jun 28, 2021 | 35.56 | 35.56 | 35.23 | 35.31 | 2,270,330 | -0.26(-0.74%) |
Jun 25, 2021 | 35.58 | 35.60 | 35.46 | 35.58 | 948,921 | +0.11(+0.32%) |
Jun 24, 2021 | 35.56 | 35.62 | 35.41 | 35.47 | 1,285,808 | +0.06(+0.16%) |
Jun 23, 2021 | 35.44 | 35.64 | 35.39 | 35.41 | 1,595,010 | -0.07(-0.19%) |
Jun 22, 2021 | 35.19 | 35.56 | 35.13 | 35.48 | 2,621,162 | +0.20(+0.56%) |
Jun 21, 2021 | 35.01 | 35.40 | 34.92 | 35.28 | 2,083,109 | +0.48(+1.38%) |
Jun 18, 2021 | 34.90 | 35.04 | 34.76 | 34.80 | 8,187,151 | -0.45(-1.29%) |
Jun 17, 2021 | 35.50 | 35.61 | 35.11 | 35.25 | 6,275,498 | -0.39(-1.09%) |
Jun 16, 2021 | 35.85 | 35.98 | 35.57 | 35.64 | 3,053,330 | -0.25(-0.68%) |
Jun 15, 2021 | 35.78 | 35.91 | 35.76 | 35.88 | 3,649,750 | +0.03(+0.08%) |
Jun 14, 2021 | 35.72 | 35.85 | 35.67 | 35.85 | 1,512,472 | +0.16(+0.45%) |
Jun 11, 2021 | 35.78 | 35.83 | 35.65 | 35.69 | 1,708,234 | -0.05(-0.13%) |
Jun 10, 2021 | 35.73 | 35.83 | 35.58 | 35.74 | 1,786,662 | +0.10(+0.27%) |
Jun 09, 2021 | 35.81 | 35.84 | 35.61 | 35.64 | 1,429,075 | -0.16(-0.45%) |
Jun 08, 2021 | 35.83 | 35.88 | 35.70 | 35.80 | 2,207,397 | -0.05(-0.13%) |
Jun 07, 2021 | 35.84 | 35.90 | 35.74 | 35.85 | 1,591,407 | +0.01(+0.03%) |
Jun 04, 2021 | 35.83 | 35.86 | 35.69 | 35.84 | 1,158,125 | +0.23(+0.66%) |
Jun 03, 2021 | 35.57 | 35.73 | 35.50 | 35.60 | 1,867,297 | -0.24(-0.68%) |
Jun 02, 2021 | 35.87 | 35.87 | 35.73 | 35.85 | 3,449,955 | +0.08(+0.24%) |
Jun 01, 2021 | 35.85 | 35.97 | 35.73 | 35.76 | 2,865,309 | +0.24(+0.69%) |
May 28, 2021 | 35.46 | 35.62 | 35.45 | 35.52 | 1,949,257 | +0.06(+0.16%) |
May 27, 2021 | 35.35 | 35.55 | 35.35 | 35.46 | 3,506,384 | +0.26(+0.75%) |
May 26, 2021 | 35.01 | 35.26 | 35.00 | 35.20 | 2,419,623 | +0.19(+0.54%) |
May 25, 2021 | 35.25 | 35.30 | 34.99 | 35.01 | 2,011,257 | -0.23(-0.66%) |
May 24, 2021 | 35.19 | 35.32 | 35.02 | 35.25 | 2,294,366 | +0.27(+0.78%) |
May 21, 2021 | 35.17 | 35.19 | 34.85 | 34.98 | 2,749,354 | -0.05(-0.13%) |
May 20, 2021 | 34.69 | 35.10 | 34.68 | 35.02 | 4,758,619 | +0.41(+1.19%) |
May 19, 2021 | 34.51 | 34.76 | 34.24 | 34.61 | 5,339,562 | -0.33(-0.94%) |
May 18, 2021 | 34.91 | 35.05 | 34.76 | 34.94 | 2,652,735 | +0.06(+0.16%) |
May 17, 2021 | 34.45 | 34.90 | 34.45 | 34.88 | 2,113,175 | +0.33(+0.95%) |
May 14, 2021 | 34.31 | 34.62 | 34.31 | 34.55 | 4,019,984 | +0.52(+1.52%) |
May 13, 2021 | 33.94 | 34.24 | 33.79 | 34.04 | 4,270,339 | +0.07(+0.19%) |
May 12, 2021 | 34.24 | 34.42 | 33.94 | 33.97 | 2,956,832 | -0.35(-1.01%) |
May 11, 2021 | 34.07 | 34.39 | 33.94 | 34.32 | 6,608,237 | -0.21(-0.60%) |
May 10, 2021 | 34.69 | 34.79 | 34.50 | 34.53 | 4,518,163 | +0.00(+0.00%) |
May 07, 2021 | 34.18 | 34.54 | 34.08 | 34.53 | 1,419,973 | +0.39(+1.15%) |
May 06, 2021 | 33.93 | 34.13 | 33.74 | 34.13 | 1,898,188 | +0.29(+0.86%) |
May 05, 2021 | 33.78 | 33.91 | 33.64 | 33.84 | 1,834,097 | +0.31(+0.92%) |
May 04, 2021 | 33.42 | 33.59 | 33.20 | 33.53 | 1,896,306 | -0.06(-0.17%) |