Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.69 | 35.74 | 35.67 | 35.71 | 17,929 | +0.09(+0.24%) |
Jul 29, 2021 | 35.57 | 35.65 | 35.55 | 35.62 | 38,235 | -0.11(-0.30%) |
Jul 28, 2021 | 35.58 | 35.73 | 35.58 | 35.73 | 4,463 | +0.01(+0.03%) |
Jul 27, 2021 | 35.68 | 35.73 | 35.65 | 35.72 | 13,132 | +0.21(+0.60%) |
Jul 26, 2021 | 35.55 | 35.61 | 35.51 | 35.51 | 23,890 | -0.05(-0.14%) |
Jul 23, 2021 | 35.48 | 35.56 | 35.48 | 35.55 | 26,601 | -0.11(-0.30%) |
Jul 22, 2021 | 35.55 | 35.70 | 35.55 | 35.66 | 6,015 | +0.17(+0.49%) |
Jul 21, 2021 | 35.54 | 35.56 | 35.46 | 35.49 | 4,855 | -0.31(-0.86%) |
Jul 20, 2021 | 36.06 | 36.06 | 35.77 | 35.79 | 9,711 | -0.15(-0.43%) |
Jul 19, 2021 | 35.83 | 36.00 | 35.82 | 35.95 | 169,819 | +0.47(+1.32%) |
Jul 16, 2021 | 35.32 | 35.49 | 35.32 | 35.48 | 22,887 | -0.02(-0.07%) |
Jul 15, 2021 | 35.38 | 35.51 | 35.34 | 35.50 | 3,614 | +0.23(+0.64%) |
Jul 14, 2021 | 35.19 | 35.30 | 35.19 | 35.28 | 3,014 | +0.23(+0.66%) |
Jul 13, 2021 | 35.35 | 35.36 | 35.01 | 35.05 | 13,845 | -0.17(-0.48%) |
Jul 12, 2021 | 35.27 | 35.32 | 35.20 | 35.21 | 69,593 | -0.04(-0.12%) |
Jul 09, 2021 | 35.35 | 35.35 | 35.25 | 35.26 | 36,603 | -0.29(-0.81%) |
Jul 08, 2021 | 35.53 | 35.62 | 35.47 | 35.55 | 23,093 | +0.11(+0.30%) |
Jul 07, 2021 | 35.33 | 35.50 | 35.33 | 35.44 | 32,077 | +0.16(+0.46%) |
Jul 06, 2021 | 35.12 | 35.31 | 35.11 | 35.28 | 227,283 | +0.30(+0.85%) |
Jul 02, 2021 | 34.89 | 35.00 | 34.89 | 34.98 | 10,227 | +0.12(+0.33%) |
Jul 01, 2021 | 34.85 | 34.89 | 34.78 | 34.86 | 142,892 | -0.06(-0.16%) |
Jun 30, 2021 | 34.92 | 34.95 | 34.87 | 34.92 | 3,647 | +0.13(+0.39%) |
Jun 29, 2021 | 34.75 | 34.79 | 34.72 | 34.79 | 4,153 | +0.02(+0.07%) |
Jun 28, 2021 | 34.64 | 34.78 | 34.64 | 34.76 | 757,748 | +0.22(+0.62%) |
Jun 25, 2021 | 34.72 | 34.74 | 34.52 | 34.55 | 7,217 | -0.21(-0.61%) |
Jun 24, 2021 | 34.79 | 34.79 | 34.73 | 34.76 | 4,554 | +0.04(+0.11%) |
Jun 23, 2021 | 34.73 | 34.76 | 34.67 | 34.72 | 6,378 | -0.07(-0.19%) |
Jun 22, 2021 | 34.60 | 34.80 | 34.60 | 34.79 | 13,270 | +0.05(+0.14%) |
Jun 21, 2021 | 34.84 | 34.84 | 34.69 | 34.74 | 76,647 | -0.28(-0.81%) |
Jun 18, 2021 | 34.82 | 35.02 | 34.82 | 35.02 | 4,944 | +0.35(+1.00%) |
Jun 17, 2021 | 34.46 | 34.82 | 34.46 | 34.68 | 5,844 | +0.29(+0.84%) |
Jun 16, 2021 | 34.51 | 34.59 | 34.31 | 34.39 | 2,671 | -0.11(-0.31%) |
Jun 15, 2021 | 34.47 | 34.50 | 34.40 | 34.49 | 3,273 | -0.01(-0.03%) |
Jun 14, 2021 | 34.64 | 34.64 | 34.48 | 34.50 | 9,027 | -0.18(-0.52%) |
Jun 11, 2021 | 34.70 | 34.70 | 34.63 | 34.69 | 5,564 | +0.02(+0.06%) |
Jun 10, 2021 | 34.47 | 34.68 | 34.47 | 34.67 | 36,344 | +0.08(+0.22%) |
Jun 09, 2021 | 34.52 | 34.59 | 34.52 | 34.59 | 4,062 | +0.18(+0.53%) |
Jun 08, 2021 | 34.38 | 34.45 | 34.38 | 34.41 | 12,190 | +0.14(+0.42%) |
Jun 07, 2021 | 34.28 | 34.29 | 34.25 | 34.26 | 6,041 | -0.05(-0.14%) |
Jun 04, 2021 | 34.12 | 34.32 | 34.12 | 34.31 | 9,514 | +0.25(+0.73%) |
Jun 03, 2021 | 34.06 | 34.06 | 34.04 | 34.06 | 21,998 | -0.07(-0.20%) |
Jun 02, 2021 | 34.14 | 34.18 | 34.13 | 34.13 | 5,513 | +0.06(+0.17%) |
Jun 01, 2021 | 34.02 | 34.09 | 33.99 | 34.07 | 133,179 | -0.03(-0.08%) |
May 28, 2021 | 34.11 | 34.22 | 34.10 | 34.10 | 9,075 | -0.01(-0.03%) |
May 27, 2021 | 34.12 | 34.12 | 34.07 | 34.11 | 5,413 | -0.10(-0.28%) |
May 26, 2021 | 34.25 | 34.31 | 34.17 | 34.21 | 15,835 | -0.05(-0.14%) |
May 25, 2021 | 34.13 | 34.25 | 34.13 | 34.25 | 7,000 | +0.20(+0.59%) |
May 24, 2021 | 34.02 | 34.11 | 34.02 | 34.05 | 18,715 | +0.07(+0.21%) |
May 21, 2021 | 33.98 | 34.03 | 33.94 | 33.98 | 11,932 | +0.06(+0.17%) |
May 20, 2021 | 33.93 | 33.98 | 33.91 | 33.93 | 4,897 | +0.16(+0.48%) |
May 19, 2021 | 33.86 | 33.95 | 33.74 | 33.76 | 6,424 | -0.10(-0.28%) |
May 18, 2021 | 33.84 | 33.87 | 33.79 | 33.86 | 8,691 | -0.02(-0.06%) |
May 17, 2021 | 33.87 | 33.90 | 33.87 | 33.88 | 10,207 | -0.02(-0.06%) |
May 14, 2021 | 33.89 | 33.92 | 33.82 | 33.90 | 10,744 | +0.12(+0.37%) |
May 13, 2021 | 33.77 | 33.80 | 33.76 | 33.77 | 6,056 | +0.06(+0.17%) |
May 12, 2021 | 33.82 | 33.84 | 33.69 | 33.72 | 26,825 | -0.21(-0.62%) |
May 11, 2021 | 33.97 | 33.97 | 33.93 | 33.93 | 12,453 | -0.11(-0.31%) |
May 10, 2021 | 34.16 | 34.20 | 34.01 | 34.03 | 9,174 | -0.16(-0.48%) |
May 07, 2021 | 34.37 | 34.38 | 34.16 | 34.19 | 14,706 | -0.08(-0.22%) |
May 06, 2021 | 34.17 | 34.31 | 34.17 | 34.27 | 14,556 | +0.05(+0.14%) |
May 05, 2021 | 34.17 | 34.24 | 34.15 | 34.22 | 14,188 | +0.03(+0.10%) |
May 04, 2021 | 34.21 | 34.30 | 34.16 | 34.19 | 15,952 | +0.11(+0.32%) |