Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.69 | 34.69 | 34.32 | 34.50 | 228,781 | -0.19(-0.55%) |
Jul 29, 2021 | 34.58 | 34.88 | 34.52 | 34.69 | 336,889 | +0.16(+0.46%) |
Jul 28, 2021 | 34.20 | 34.59 | 34.20 | 34.53 | 218,230 | +0.31(+0.90%) |
Jul 27, 2021 | 34.18 | 34.37 | 33.95 | 34.22 | 185,986 | -0.02(-0.05%) |
Jul 26, 2021 | 33.96 | 34.31 | 33.93 | 34.24 | 274,560 | +0.33(+0.96%) |
Jul 23, 2021 | 34.04 | 34.10 | 33.89 | 33.92 | 148,787 | -0.22(-0.64%) |
Jul 22, 2021 | 34.09 | 34.17 | 33.86 | 34.14 | 190,057 | +0.04(+0.12%) |
Jul 21, 2021 | 33.96 | 34.17 | 33.88 | 34.09 | 255,738 | +0.14(+0.42%) |
Jul 20, 2021 | 33.39 | 33.95 | 33.26 | 33.95 | 312,329 | +0.79(+2.38%) |
Jul 19, 2021 | 33.33 | 33.33 | 32.75 | 33.16 | 633,108 | -0.31(-0.94%) |
Jul 16, 2021 | 34.05 | 34.05 | 33.29 | 33.48 | 451,643 | -0.56(-1.64%) |
Jul 15, 2021 | 33.97 | 34.11 | 33.68 | 34.03 | 294,003 | +0.07(+0.19%) |
Jul 14, 2021 | 34.22 | 34.37 | 33.85 | 33.97 | 274,026 | -0.14(-0.40%) |
Jul 13, 2021 | 34.29 | 34.29 | 33.86 | 34.11 | 266,983 | -0.14(-0.40%) |
Jul 12, 2021 | 34.09 | 34.30 | 33.84 | 34.24 | 331,895 | +0.23(+0.66%) |
Jul 09, 2021 | 33.54 | 34.06 | 33.43 | 34.02 | 340,586 | +0.70(+2.10%) |
Jul 08, 2021 | 33.46 | 33.58 | 33.26 | 33.32 | 347,364 | -0.37(-1.09%) |
Jul 07, 2021 | 33.38 | 33.73 | 33.38 | 33.68 | 359,024 | +0.31(+0.94%) |
Jul 06, 2021 | 33.28 | 33.54 | 33.10 | 33.37 | 381,086 | +0.02(+0.05%) |
Jul 02, 2021 | 33.29 | 33.46 | 33.14 | 33.35 | 285,596 | +0.07(+0.20%) |
Jul 01, 2021 | 32.67 | 33.31 | 32.67 | 33.29 | 265,950 | +0.64(+1.95%) |
Jun 30, 2021 | 32.79 | 33.01 | 32.65 | 32.65 | 590,918 | -0.18(-0.54%) |
Jun 29, 2021 | 33.10 | 33.23 | 32.81 | 32.83 | 419,169 | -0.11(-0.32%) |
Jun 28, 2021 | 33.25 | 33.36 | 32.89 | 32.94 | 392,463 | -0.30(-0.91%) |
Jun 25, 2021 | 33.55 | 33.58 | 33.24 | 33.24 | 311,160 | -0.30(-0.89%) |
Jun 24, 2021 | 33.65 | 33.66 | 33.41 | 33.54 | 270,760 | +0.02(+0.07%) |
Jun 23, 2021 | 33.43 | 33.57 | 33.34 | 33.51 | 306,911 | +0.12(+0.37%) |
Jun 22, 2021 | 33.28 | 33.39 | 33.02 | 33.39 | 402,524 | +0.17(+0.52%) |
Jun 21, 2021 | 33.00 | 33.25 | 32.76 | 33.22 | 426,246 | +0.55(+1.67%) |
Jun 18, 2021 | 33.17 | 33.17 | 32.54 | 32.67 | 608,019 | -0.18(-0.56%) |
Jun 17, 2021 | 33.03 | 33.08 | 32.66 | 32.85 | 436,889 | -0.21(-0.65%) |
Jun 16, 2021 | 33.10 | 33.24 | 32.86 | 33.07 | 304,617 | -0.03(-0.09%) |
Jun 15, 2021 | 33.10 | 33.25 | 32.96 | 33.10 | 395,776 | +0.01(+0.02%) |
Jun 14, 2021 | 33.25 | 33.38 | 33.03 | 33.09 | 282,346 | -0.19(-0.57%) |
Jun 11, 2021 | 33.43 | 33.63 | 33.19 | 33.28 | 384,254 | -0.08(-0.25%) |
Jun 10, 2021 | 33.62 | 33.76 | 33.34 | 33.36 | 337,347 | -0.14(-0.41%) |
Jun 09, 2021 | 32.98 | 33.59 | 32.95 | 33.50 | 479,569 | +0.58(+1.77%) |
Jun 08, 2021 | 32.66 | 33.24 | 32.65 | 32.92 | 589,060 | +0.29(+0.87%) |
Jun 07, 2021 | 33.04 | 33.07 | 32.57 | 32.63 | 535,180 | -0.15(-0.47%) |
Jun 04, 2021 | 32.84 | 32.91 | 32.69 | 32.79 | 482,628 | -0.01(-0.04%) |
Jun 03, 2021 | 32.87 | 32.97 | 32.54 | 32.80 | 764,368 | -0.02(-0.05%) |
Jun 02, 2021 | 33.15 | 33.28 | 32.79 | 32.82 | 665,979 | -0.28(-0.86%) |
Jun 01, 2021 | 33.58 | 33.75 | 32.99 | 33.10 | 800,513 | -0.37(-1.10%) |
May 28, 2021 | 33.67 | 33.93 | 33.40 | 33.47 | 804,833 | +0.26(+0.79%) |
May 27, 2021 | 33.75 | 33.88 | 33.18 | 33.21 | 2,404,676 | -0.37(-1.09%) |
May 26, 2021 | 33.49 | 33.69 | 33.34 | 33.58 | 1,085,373 | +0.21(+0.62%) |
May 25, 2021 | 33.22 | 33.66 | 33.12 | 33.37 | 905,953 | +0.24(+0.73%) |
May 24, 2021 | 33.18 | 33.18 | 32.80 | 33.13 | 944,751 | +0.22(+0.66%) |
May 21, 2021 | 33.24 | 33.37 | 32.88 | 32.91 | 704,236 | -0.04(-0.12%) |
May 20, 2021 | 32.98 | 33.08 | 32.76 | 32.95 | 738,310 | +0.11(+0.35%) |
May 19, 2021 | 33.51 | 33.71 | 32.79 | 32.84 | 847,774 | -0.63(-1.88%) |
May 18, 2021 | 33.48 | 33.74 | 33.36 | 33.47 | 759,546 | -0.01(-0.03%) |
May 17, 2021 | 33.34 | 33.73 | 33.11 | 33.48 | 850,832 | +0.14(+0.41%) |
May 14, 2021 | 33.58 | 33.73 | 33.26 | 33.34 | 583,116 | +0.23(+0.69%) |
May 13, 2021 | 33.56 | 33.63 | 33.05 | 33.11 | 457,096 | +0.09(+0.28%) |
May 12, 2021 | 34.38 | 34.38 | 33.00 | 33.02 | 595,984 | -1.31(-3.81%) |
May 11, 2021 | 34.38 | 34.57 | 33.86 | 34.33 | 343,221 | -0.37(-1.07%) |
May 10, 2021 | 34.17 | 34.99 | 34.17 | 34.70 | 522,158 | +0.56(+1.65%) |
May 07, 2021 | 33.26 | 34.14 | 33.16 | 34.14 | 522,256 | +1.14(+3.44%) |
May 06, 2021 | 33.11 | 33.22 | 32.77 | 33.00 | 293,386 | +0.01(+0.03%) |
May 05, 2021 | 33.02 | 33.03 | 32.86 | 32.99 | 252,084 | +0.00(+0.00%) |
May 04, 2021 | 33.15 | 33.15 | 32.76 | 32.99 | 354,206 | -0.01(-0.02%) |