Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.21 | 36.60 | 36.17 | 36.32 | 659,027 | +0.18(+0.51%) |
Jul 29, 2021 | 36.51 | 36.63 | 36.13 | 36.14 | 839,423 | -0.37(-1.03%) |
Jul 28, 2021 | 36.75 | 36.75 | 36.07 | 36.51 | 632,832 | +0.08(+0.21%) |
Jul 27, 2021 | 36.27 | 36.49 | 36.15 | 36.43 | 741,357 | +0.12(+0.32%) |
Jul 26, 2021 | 36.44 | 36.73 | 36.21 | 36.32 | 887,652 | -0.02(-0.05%) |
Jul 23, 2021 | 36.13 | 36.35 | 35.92 | 36.34 | 487,086 | +0.37(+1.02%) |
Jul 22, 2021 | 36.06 | 36.16 | 35.58 | 35.97 | 735,158 | -0.23(-0.64%) |
Jul 21, 2021 | 35.54 | 36.45 | 35.33 | 36.20 | 814,321 | +0.67(+1.89%) |
Jul 20, 2021 | 34.71 | 35.72 | 34.58 | 35.53 | 1,253,851 | +1.06(+3.07%) |
Jul 19, 2021 | 34.82 | 35.00 | 34.05 | 34.47 | 1,287,178 | -0.76(-2.15%) |
Jul 16, 2021 | 35.36 | 35.62 | 35.22 | 35.23 | 660,036 | -0.03(-0.08%) |
Jul 15, 2021 | 35.38 | 35.52 | 35.22 | 35.26 | 1,023,921 | -0.28(-0.78%) |
Jul 14, 2021 | 35.13 | 35.74 | 35.13 | 35.54 | 1,152,788 | +0.42(+1.20%) |
Jul 13, 2021 | 35.45 | 35.49 | 35.12 | 35.12 | 1,079,780 | -0.42(-1.19%) |
Jul 12, 2021 | 35.15 | 35.60 | 34.95 | 35.54 | 1,966,109 | +0.39(+1.12%) |
Jul 09, 2021 | 34.77 | 35.15 | 34.69 | 35.15 | 1,015,975 | +0.52(+1.50%) |
Jul 08, 2021 | 34.48 | 34.88 | 34.23 | 34.63 | 1,588,080 | -0.10(-0.28%) |
Jul 07, 2021 | 34.78 | 34.99 | 34.51 | 34.72 | 1,088,086 | -0.06(-0.17%) |
Jul 06, 2021 | 35.53 | 35.53 | 34.43 | 34.78 | 1,334,484 | -0.76(-2.14%) |
Jul 02, 2021 | 34.71 | 35.71 | 34.71 | 35.54 | 1,825,166 | +0.82(+2.35%) |
Jul 01, 2021 | 35.23 | 35.30 | 34.64 | 34.72 | 2,120,390 | -0.46(-1.31%) |
Jun 30, 2021 | 34.74 | 35.40 | 34.69 | 35.19 | 2,335,747 | +0.36(+1.02%) |
Jun 29, 2021 | 34.60 | 34.93 | 34.41 | 34.83 | 1,891,595 | +0.26(+0.76%) |
Jun 28, 2021 | 35.05 | 35.09 | 34.17 | 34.57 | 1,230,548 | -0.38(-1.08%) |
Jun 25, 2021 | 34.41 | 35.05 | 34.35 | 34.94 | 994,433 | +0.48(+1.40%) |
Jun 24, 2021 | 35.01 | 35.11 | 34.42 | 34.46 | 1,136,871 | -0.54(-1.54%) |
Jun 23, 2021 | 35.17 | 35.25 | 34.95 | 35.00 | 839,636 | -0.02(-0.05%) |
Jun 22, 2021 | 34.76 | 35.17 | 34.65 | 35.02 | 1,465,091 | +0.25(+0.71%) |
Jun 21, 2021 | 34.81 | 34.91 | 34.35 | 34.77 | 1,176,512 | +0.10(+0.30%) |
Jun 18, 2021 | 34.79 | 34.86 | 34.37 | 34.67 | 4,077,281 | -0.12(-0.35%) |
Jun 17, 2021 | 35.09 | 35.27 | 34.58 | 34.79 | 2,417,993 | -0.29(-0.84%) |
Jun 16, 2021 | 35.04 | 35.30 | 34.91 | 35.09 | 2,262,297 | +0.22(+0.62%) |
Jun 15, 2021 | 34.87 | 35.06 | 34.69 | 34.87 | 862,761 | +0.00(+0.00%) |
Jun 14, 2021 | 35.17 | 35.17 | 34.63 | 34.87 | 1,619,335 | -0.18(-0.51%) |
Jun 11, 2021 | 35.24 | 35.31 | 35.03 | 35.05 | 943,305 | -0.23(-0.64%) |
Jun 10, 2021 | 35.48 | 35.48 | 35.11 | 35.28 | 833,336 | -0.23(-0.64%) |
Jun 09, 2021 | 35.47 | 35.65 | 35.33 | 35.50 | 1,000,081 | +0.27(+0.78%) |
Jun 08, 2021 | 35.08 | 35.37 | 34.99 | 35.23 | 1,170,326 | +0.27(+0.79%) |
Jun 07, 2021 | 34.34 | 35.25 | 34.34 | 34.95 | 1,203,470 | +0.75(+2.19%) |
Jun 04, 2021 | 34.03 | 34.26 | 33.83 | 34.21 | 586,343 | +0.33(+0.98%) |
Jun 03, 2021 | 33.94 | 34.06 | 33.82 | 33.87 | 643,680 | -0.09(-0.25%) |
Jun 02, 2021 | 34.26 | 34.29 | 33.82 | 33.96 | 1,845,559 | -0.09(-0.28%) |
Jun 01, 2021 | 34.03 | 34.10 | 33.91 | 34.05 | 617,005 | +0.08(+0.22%) |
May 28, 2021 | 33.90 | 34.10 | 33.75 | 33.98 | 490,973 | +0.30(+0.90%) |
May 27, 2021 | 33.70 | 34.01 | 33.59 | 33.67 | 779,022 | -0.24(-0.70%) |
May 26, 2021 | 33.98 | 34.39 | 33.89 | 33.91 | 583,714 | -0.11(-0.33%) |
May 25, 2021 | 34.10 | 34.46 | 34.01 | 34.03 | 926,043 | -0.06(-0.17%) |
May 24, 2021 | 33.78 | 34.24 | 33.63 | 34.08 | 877,434 | +0.60(+1.78%) |
May 21, 2021 | 33.34 | 33.67 | 33.32 | 33.49 | 1,250,237 | +0.16(+0.48%) |
May 20, 2021 | 33.06 | 33.36 | 33.06 | 33.32 | 561,061 | +0.34(+1.03%) |
May 19, 2021 | 32.74 | 33.02 | 32.54 | 32.98 | 846,323 | -0.08(-0.23%) |
May 18, 2021 | 33.25 | 33.68 | 33.00 | 33.06 | 1,140,343 | -0.11(-0.34%) |
May 17, 2021 | 32.79 | 33.32 | 32.51 | 33.17 | 986,061 | +0.22(+0.66%) |
May 14, 2021 | 32.30 | 33.13 | 32.24 | 32.96 | 722,736 | +0.83(+2.60%) |
May 13, 2021 | 31.85 | 32.41 | 31.81 | 32.12 | 812,860 | +0.30(+0.95%) |
May 12, 2021 | 32.06 | 32.47 | 31.67 | 31.82 | 780,142 | -0.40(-1.23%) |
May 11, 2021 | 32.37 | 32.57 | 32.08 | 32.22 | 862,633 | -0.63(-1.90%) |
May 10, 2021 | 33.57 | 33.57 | 32.84 | 32.84 | 507,740 | -0.54(-1.62%) |
May 07, 2021 | 32.84 | 33.40 | 32.63 | 33.38 | 1,431,237 | +0.57(+1.73%) |
May 06, 2021 | 33.00 | 33.16 | 32.56 | 32.81 | 629,584 | -0.27(-0.80%) |
May 05, 2021 | 33.26 | 33.35 | 32.76 | 33.08 | 962,754 | -0.17(-0.51%) |
May 04, 2021 | 33.52 | 33.84 | 33.18 | 33.25 | 939,458 | -0.66(-1.96%) |