Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.56 | 35.56 | 35.47 | 35.48 | 6,674 | -0.29(-0.80%) |
Jul 29, 2021 | 35.78 | 35.83 | 35.72 | 35.77 | 25,690 | +0.23(+0.66%) |
Jul 28, 2021 | 35.45 | 35.60 | 35.37 | 35.54 | 15,930 | +0.21(+0.59%) |
Jul 27, 2021 | 35.38 | 35.38 | 35.15 | 35.33 | 21,249 | -0.17(-0.47%) |
Jul 26, 2021 | 35.34 | 35.49 | 35.34 | 35.49 | 20,567 | +0.14(+0.39%) |
Jul 23, 2021 | 35.36 | 35.36 | 35.19 | 35.35 | 34,257 | +0.22(+0.62%) |
Jul 22, 2021 | 35.33 | 35.33 | 35.06 | 35.14 | 23,262 | +0.05(+0.14%) |
Jul 21, 2021 | 34.80 | 35.11 | 34.80 | 35.09 | 17,797 | +0.49(+1.41%) |
Jul 20, 2021 | 34.21 | 34.62 | 34.21 | 34.60 | 26,355 | +0.39(+1.14%) |
Jul 19, 2021 | 34.49 | 34.49 | 34.11 | 34.21 | 192,487 | -0.82(-2.35%) |
Jul 16, 2021 | 35.35 | 35.35 | 35.01 | 35.03 | 22,207 | -0.30(-0.86%) |
Jul 15, 2021 | 35.36 | 35.45 | 35.19 | 35.34 | 16,908 | -0.28(-0.78%) |
Jul 14, 2021 | 35.70 | 35.70 | 35.53 | 35.61 | 12,088 | +0.14(+0.39%) |
Jul 13, 2021 | 35.61 | 35.65 | 35.47 | 35.47 | 11,224 | -0.21(-0.58%) |
Jul 12, 2021 | 35.59 | 35.77 | 35.54 | 35.68 | 15,709 | +0.10(+0.27%) |
Jul 09, 2021 | 35.40 | 35.59 | 35.40 | 35.59 | 12,568 | +0.52(+1.47%) |
Jul 08, 2021 | 34.97 | 35.09 | 34.85 | 35.07 | 82,570 | -0.48(-1.35%) |
Jul 07, 2021 | 35.63 | 35.65 | 35.47 | 35.55 | 10,832 | -0.02(-0.05%) |
Jul 06, 2021 | 35.82 | 35.82 | 35.39 | 35.57 | 35,109 | -0.14(-0.39%) |
Jul 02, 2021 | 35.61 | 35.72 | 35.49 | 35.71 | 8,861 | +0.29(+0.81%) |
Jul 01, 2021 | 35.39 | 35.48 | 35.26 | 35.42 | 21,820 | +0.08(+0.24%) |
Jun 30, 2021 | 35.33 | 35.44 | 35.25 | 35.34 | 41,651 | -0.18(-0.52%) |
Jun 29, 2021 | 35.55 | 35.58 | 35.46 | 35.52 | 18,530 | -0.06(-0.16%) |
Jun 28, 2021 | 35.71 | 35.71 | 35.51 | 35.58 | 22,091 | -0.16(-0.44%) |
Jun 25, 2021 | 35.81 | 35.81 | 35.64 | 35.73 | 33,186 | +0.18(+0.49%) |
Jun 24, 2021 | 35.56 | 35.63 | 35.46 | 35.56 | 51,528 | +0.19(+0.53%) |
Jun 23, 2021 | 35.47 | 35.56 | 35.37 | 35.37 | 19,912 | -0.19(-0.53%) |
Jun 22, 2021 | 35.39 | 35.60 | 35.33 | 35.56 | 20,368 | +0.11(+0.31%) |
Jun 21, 2021 | 35.12 | 35.46 | 35.10 | 35.45 | 35,071 | +0.42(+1.19%) |
Jun 18, 2021 | 35.13 | 35.15 | 34.98 | 35.03 | 32,659 | -0.56(-1.57%) |
Jun 17, 2021 | 35.69 | 35.69 | 35.42 | 35.59 | 17,372 | -0.28(-0.79%) |
Jun 16, 2021 | 36.25 | 36.25 | 35.79 | 35.88 | 12,069 | -0.29(-0.81%) |
Jun 15, 2021 | 36.30 | 36.30 | 36.10 | 36.17 | 47,906 | -0.22(-0.61%) |
Jun 14, 2021 | 36.35 | 36.39 | 36.27 | 36.39 | 25,882 | +0.06(+0.16%) |
Jun 11, 2021 | 36.39 | 36.39 | 36.23 | 36.33 | 22,009 | -0.01(-0.04%) |
Jun 10, 2021 | 36.20 | 36.37 | 36.20 | 36.34 | 23,458 | +0.13(+0.36%) |
Jun 09, 2021 | 36.41 | 36.42 | 36.22 | 36.22 | 105,551 | -0.18(-0.50%) |
Jun 08, 2021 | 36.44 | 36.45 | 36.27 | 36.40 | 17,962 | +0.01(+0.03%) |
Jun 07, 2021 | 36.33 | 36.42 | 36.31 | 36.39 | 27,135 | +0.11(+0.30%) |
Jun 04, 2021 | 36.17 | 36.32 | 36.17 | 36.28 | 14,262 | +0.40(+1.10%) |
Jun 03, 2021 | 35.93 | 35.98 | 35.80 | 35.88 | 17,363 | -0.27(-0.74%) |
Jun 02, 2021 | 36.09 | 36.20 | 36.07 | 36.15 | 18,843 | +0.17(+0.49%) |
Jun 01, 2021 | 36.06 | 36.11 | 35.92 | 35.98 | 45,425 | +0.27(+0.75%) |
May 28, 2021 | 35.75 | 35.84 | 35.70 | 35.71 | 21,256 | +0.07(+0.21%) |
May 27, 2021 | 35.58 | 35.68 | 35.52 | 35.64 | 124,707 | +0.09(+0.26%) |
May 26, 2021 | 35.54 | 35.61 | 35.48 | 35.54 | 17,983 | -0.02(-0.05%) |
May 25, 2021 | 35.62 | 35.64 | 35.46 | 35.56 | 14,010 | -0.04(-0.10%) |
May 24, 2021 | 35.41 | 35.62 | 35.41 | 35.60 | 89,372 | +0.23(+0.65%) |
May 21, 2021 | 35.38 | 35.38 | 35.20 | 35.37 | 14,589 | -0.03(-0.08%) |
May 20, 2021 | 35.22 | 35.47 | 35.22 | 35.40 | 23,297 | +0.35(+0.99%) |
May 19, 2021 | 34.87 | 35.18 | 34.86 | 35.05 | 34,713 | -0.27(-0.75%) |
May 18, 2021 | 35.41 | 35.48 | 35.31 | 35.31 | 17,455 | +0.22(+0.63%) |
May 17, 2021 | 35.03 | 35.09 | 34.92 | 35.09 | 17,776 | -0.14(-0.39%) |
May 14, 2021 | 34.96 | 35.24 | 34.96 | 35.23 | 15,463 | +0.46(+1.32%) |
May 13, 2021 | 34.56 | 34.77 | 34.56 | 34.77 | 19,152 | +0.24(+0.70%) |
May 12, 2021 | 34.96 | 35.01 | 34.52 | 34.53 | 23,189 | -0.90(-2.53%) |
May 11, 2021 | 35.24 | 35.49 | 35.19 | 35.42 | 20,511 | -0.32(-0.90%) |
May 10, 2021 | 36.09 | 36.09 | 35.75 | 35.75 | 27,528 | -0.09(-0.26%) |
May 07, 2021 | 35.54 | 35.88 | 35.42 | 35.84 | 10,883 | +0.53(+1.50%) |
May 06, 2021 | 35.12 | 35.31 | 35.02 | 35.31 | 11,371 | +0.29(+0.82%) |
May 05, 2021 | 34.98 | 35.10 | 34.89 | 35.02 | 17,670 | +0.34(+0.98%) |
May 04, 2021 | 34.85 | 34.85 | 34.50 | 34.68 | 22,371 | -0.44(-1.25%) |