Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.61 | 34.74 | 34.57 | 34.72 | 6,181 | -0.18(-0.50%) |
Jul 29, 2021 | 34.59 | 34.89 | 34.59 | 34.89 | 35,811 | +0.41(+1.18%) |
Jul 28, 2021 | 34.53 | 34.63 | 34.41 | 34.49 | 41,590 | +0.03(+0.09%) |
Jul 27, 2021 | 34.71 | 34.71 | 34.43 | 34.45 | 36,489 | -0.27(-0.78%) |
Jul 26, 2021 | 34.70 | 34.79 | 34.70 | 34.73 | 21,651 | +0.02(+0.05%) |
Jul 23, 2021 | 34.57 | 34.76 | 34.49 | 34.71 | 28,718 | +0.23(+0.67%) |
Jul 22, 2021 | 34.43 | 34.57 | 34.33 | 34.48 | 30,366 | +0.17(+0.49%) |
Jul 21, 2021 | 34.14 | 34.36 | 34.14 | 34.31 | 24,946 | +0.22(+0.66%) |
Jul 20, 2021 | 33.76 | 34.22 | 33.76 | 34.09 | 13,463 | +0.33(+0.97%) |
Jul 19, 2021 | 33.67 | 34.01 | 33.49 | 33.76 | 10,674 | -0.54(-1.59%) |
Jul 16, 2021 | 34.64 | 34.64 | 34.30 | 34.30 | 16,721 | -0.24(-0.69%) |
Jul 15, 2021 | 34.49 | 34.63 | 34.44 | 34.54 | 34,777 | +0.03(+0.09%) |
Jul 14, 2021 | 34.69 | 34.88 | 34.51 | 34.51 | 37,286 | +0.07(+0.21%) |
Jul 13, 2021 | 34.63 | 34.79 | 34.44 | 34.44 | 111,224 | -0.48(-1.37%) |
Jul 12, 2021 | 34.78 | 35.00 | 34.78 | 34.92 | 35,573 | +0.18(+0.53%) |
Jul 09, 2021 | 34.64 | 34.86 | 34.64 | 34.73 | 23,735 | +0.20(+0.58%) |
Jul 08, 2021 | 34.39 | 34.67 | 34.31 | 34.53 | 15,744 | -0.27(-0.78%) |
Jul 07, 2021 | 34.57 | 34.81 | 34.57 | 34.81 | 21,631 | +0.22(+0.62%) |
Jul 06, 2021 | 34.73 | 34.73 | 34.53 | 34.59 | 15,197 | -0.11(-0.32%) |
Jul 02, 2021 | 34.65 | 34.82 | 34.64 | 34.70 | 81,350 | +0.07(+0.21%) |
Jul 01, 2021 | 34.81 | 34.84 | 34.59 | 34.63 | 71,157 | -0.10(-0.28%) |
Jun 30, 2021 | 34.67 | 34.86 | 34.64 | 34.73 | 27,657 | +0.06(+0.16%) |
Jun 29, 2021 | 34.73 | 34.99 | 34.67 | 34.67 | 38,173 | -0.10(-0.30%) |
Jun 28, 2021 | 34.81 | 34.90 | 34.74 | 34.77 | 11,553 | -0.10(-0.30%) |
Jun 25, 2021 | 34.83 | 34.88 | 34.71 | 34.88 | 11,378 | +0.09(+0.25%) |
Jun 24, 2021 | 34.76 | 34.86 | 34.65 | 34.79 | 9,856 | +0.19(+0.55%) |
Jun 23, 2021 | 34.77 | 34.78 | 34.60 | 34.60 | 12,475 | -0.08(-0.23%) |
Jun 22, 2021 | 34.40 | 34.68 | 34.40 | 34.68 | 12,129 | +0.32(+0.93%) |
Jun 21, 2021 | 34.17 | 34.39 | 34.17 | 34.36 | 22,315 | +0.11(+0.33%) |
Jun 18, 2021 | 34.26 | 34.30 | 34.23 | 34.25 | 13,264 | -0.39(-1.12%) |
Jun 17, 2021 | 34.92 | 35.01 | 34.58 | 34.64 | 27,791 | -0.31(-0.88%) |
Jun 16, 2021 | 35.25 | 35.25 | 34.89 | 34.94 | 19,432 | -0.22(-0.61%) |
Jun 15, 2021 | 35.28 | 35.39 | 35.13 | 35.16 | 15,474 | -0.10(-0.29%) |
Jun 14, 2021 | 35.21 | 35.27 | 35.07 | 35.26 | 12,293 | +0.01(+0.02%) |
Jun 11, 2021 | 35.08 | 35.26 | 35.08 | 35.25 | 12,635 | +0.02(+0.07%) |
Jun 10, 2021 | 34.88 | 35.23 | 34.88 | 35.23 | 7,041 | +0.38(+1.10%) |
Jun 09, 2021 | 34.61 | 34.85 | 34.61 | 34.85 | 10,168 | +0.30(+0.86%) |
Jun 08, 2021 | 34.53 | 34.61 | 34.51 | 34.55 | 29,789 | +0.06(+0.19%) |
Jun 07, 2021 | 34.58 | 34.58 | 33.89 | 34.49 | 43,326 | -0.10(-0.28%) |
Jun 04, 2021 | 34.40 | 34.58 | 34.40 | 34.58 | 21,216 | +0.26(+0.77%) |
Jun 03, 2021 | 34.28 | 34.47 | 34.26 | 34.32 | 27,452 | -0.06(-0.16%) |
Jun 02, 2021 | 34.42 | 34.50 | 34.35 | 34.37 | 65,461 | +0.03(+0.09%) |
Jun 01, 2021 | 34.52 | 34.52 | 34.33 | 34.34 | 39,676 | +0.06(+0.16%) |
May 28, 2021 | 34.37 | 34.37 | 34.29 | 34.29 | 9,870 | -0.05(-0.14%) |
May 27, 2021 | 34.42 | 34.42 | 34.31 | 34.33 | 14,830 | -0.03(-0.09%) |
May 26, 2021 | 34.15 | 34.39 | 34.12 | 34.37 | 7,205 | +0.14(+0.42%) |
May 25, 2021 | 34.30 | 34.39 | 34.22 | 34.22 | 7,371 | -0.17(-0.49%) |
May 24, 2021 | 34.19 | 34.39 | 34.19 | 34.39 | 7,439 | +0.18(+0.54%) |
May 21, 2021 | 34.19 | 34.24 | 33.88 | 34.21 | 17,177 | +0.02(+0.05%) |
May 20, 2021 | 33.86 | 34.21 | 33.86 | 34.19 | 19,488 | +0.54(+1.59%) |
May 19, 2021 | 33.50 | 33.67 | 33.42 | 33.66 | 12,668 | -0.19(-0.57%) |
May 18, 2021 | 34.00 | 34.04 | 33.85 | 33.85 | 20,030 | -0.08(-0.24%) |
May 17, 2021 | 33.84 | 33.97 | 33.72 | 33.93 | 18,947 | +0.15(+0.45%) |
May 14, 2021 | 33.49 | 33.91 | 33.49 | 33.78 | 13,979 | +0.58(+1.76%) |
May 13, 2021 | 33.30 | 33.61 | 33.17 | 33.19 | 58,267 | -0.05(-0.16%) |
May 12, 2021 | 33.64 | 33.64 | 33.22 | 33.24 | 24,533 | -0.56(-1.64%) |
May 11, 2021 | 33.58 | 33.85 | 33.46 | 33.80 | 28,888 | -0.34(-1.01%) |
May 10, 2021 | 34.37 | 34.41 | 34.05 | 34.14 | 13,821 | -0.14(-0.42%) |
May 07, 2021 | 34.07 | 34.36 | 34.07 | 34.29 | 11,160 | +0.34(+0.99%) |
May 06, 2021 | 33.84 | 33.98 | 33.78 | 33.95 | 24,350 | +0.15(+0.45%) |
May 05, 2021 | 33.79 | 33.90 | 33.77 | 33.80 | 10,345 | +0.07(+0.21%) |
May 04, 2021 | 34.15 | 34.17 | 33.65 | 33.73 | 31,444 | -0.38(-1.13%) |