Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.68 | 35.77 | 35.57 | 35.75 | 4,083,912 | +0.04(+0.10%) |
Jul 29, 2021 | 35.71 | 35.98 | 35.49 | 35.71 | 6,050,789 | +0.53(+1.52%) |
Jul 28, 2021 | 34.82 | 35.28 | 34.67 | 35.18 | 5,026,909 | -0.02(-0.05%) |
Jul 27, 2021 | 34.89 | 35.24 | 34.73 | 35.19 | 4,665,263 | +0.45(+1.28%) |
Jul 26, 2021 | 34.89 | 34.95 | 34.72 | 34.75 | 3,406,120 | -0.44(-1.24%) |
Jul 23, 2021 | 35.18 | 35.26 | 35.07 | 35.19 | 4,217,432 | +0.25(+0.71%) |
Jul 22, 2021 | 35.06 | 35.14 | 34.91 | 34.94 | 6,680,178 | -0.08(-0.23%) |
Jul 21, 2021 | 35.07 | 35.09 | 34.82 | 35.02 | 6,494,136 | +0.20(+0.59%) |
Jul 20, 2021 | 34.69 | 35.03 | 34.62 | 34.81 | 7,089,210 | -0.19(-0.53%) |
Jul 19, 2021 | 34.86 | 35.03 | 34.72 | 35.00 | 5,428,169 | -0.49(-1.38%) |
Jul 16, 2021 | 35.35 | 35.59 | 35.21 | 35.49 | 4,574,476 | +0.20(+0.58%) |
Jul 15, 2021 | 35.60 | 35.63 | 35.23 | 35.28 | 4,530,428 | -0.74(-2.05%) |
Jul 14, 2021 | 35.92 | 36.12 | 35.82 | 36.02 | 3,650,862 | -0.07(-0.20%) |
Jul 13, 2021 | 35.91 | 36.15 | 35.89 | 36.09 | 3,189,541 | +0.14(+0.40%) |
Jul 12, 2021 | 35.84 | 36.18 | 35.83 | 35.95 | 3,208,463 | +0.19(+0.52%) |
Jul 09, 2021 | 35.62 | 35.86 | 35.62 | 35.76 | 3,416,917 | +0.17(+0.48%) |
Jul 08, 2021 | 35.49 | 35.59 | 35.28 | 35.60 | 3,433,419 | -0.24(-0.67%) |
Jul 07, 2021 | 35.68 | 35.91 | 35.59 | 35.84 | 3,397,087 | +0.16(+0.45%) |
Jul 06, 2021 | 35.92 | 35.95 | 35.54 | 35.68 | 2,180,513 | -0.31(-0.87%) |
Jul 02, 2021 | 35.71 | 36.01 | 35.61 | 35.99 | 2,160,075 | +0.21(+0.60%) |
Jul 01, 2021 | 35.59 | 36.00 | 35.53 | 35.77 | 4,387,440 | +0.31(+0.88%) |
Jun 30, 2021 | 35.47 | 35.59 | 35.31 | 35.46 | 5,586,632 | -0.12(-0.33%) |
Jun 29, 2021 | 35.60 | 35.71 | 35.50 | 35.58 | 2,062,344 | +0.06(+0.18%) |
Jun 28, 2021 | 35.60 | 35.68 | 35.48 | 35.52 | 2,715,416 | +0.09(+0.25%) |
Jun 25, 2021 | 35.35 | 35.50 | 35.27 | 35.43 | 7,014,413 | +0.07(+0.20%) |
Jun 24, 2021 | 35.25 | 35.60 | 35.21 | 35.35 | 15,848,699 | -0.13(-0.38%) |
Jun 23, 2021 | 36.05 | 36.14 | 35.40 | 35.49 | 16,767,768 | +0.69(+1.97%) |
Jun 22, 2021 | 35.18 | 35.19 | 34.76 | 34.80 | 4,042,466 | -0.62(-1.76%) |
Jun 21, 2021 | 35.43 | 35.54 | 35.29 | 35.43 | 4,388,533 | -0.05(-0.15%) |
Jun 18, 2021 | 35.63 | 35.74 | 35.43 | 35.48 | 11,192,672 | -0.65(-1.80%) |
Jun 17, 2021 | 36.04 | 36.20 | 35.84 | 36.13 | 3,108,984 | -0.08(-0.22%) |
Jun 16, 2021 | 36.46 | 36.90 | 36.17 | 36.21 | 5,635,102 | +0.08(+0.22%) |
Jun 15, 2021 | 36.00 | 36.14 | 35.96 | 36.13 | 2,726,348 | +0.07(+0.20%) |
Jun 14, 2021 | 35.86 | 36.06 | 35.77 | 36.06 | 3,420,946 | +0.30(+0.85%) |
Jun 11, 2021 | 35.84 | 35.89 | 35.60 | 35.76 | 3,227,006 | -0.07(-0.20%) |
Jun 10, 2021 | 35.49 | 35.84 | 35.48 | 35.83 | 7,329,564 | +0.61(+1.72%) |
Jun 09, 2021 | 35.00 | 35.22 | 34.95 | 35.22 | 3,756,794 | +0.65(+1.88%) |
Jun 08, 2021 | 34.81 | 34.83 | 34.43 | 34.57 | 3,267,161 | +0.06(+0.18%) |
Jun 07, 2021 | 34.71 | 34.72 | 34.49 | 34.51 | 4,817,756 | -0.13(-0.39%) |
Jun 04, 2021 | 34.59 | 34.69 | 34.51 | 34.64 | 6,775,343 | +0.17(+0.49%) |
Jun 03, 2021 | 34.21 | 34.48 | 34.13 | 34.47 | 4,827,106 | +0.28(+0.83%) |
Jun 02, 2021 | 34.20 | 34.35 | 34.15 | 34.19 | 3,289,006 | +0.04(+0.10%) |
Jun 01, 2021 | 34.57 | 34.60 | 34.08 | 34.15 | 3,315,617 | -0.37(-1.08%) |
May 28, 2021 | 34.30 | 34.56 | 34.29 | 34.53 | 4,350,053 | +0.25(+0.73%) |
May 27, 2021 | 34.20 | 34.43 | 34.01 | 34.28 | 7,076,134 | -0.20(-0.57%) |
May 26, 2021 | 34.46 | 34.55 | 34.29 | 34.47 | 3,179,948 | +0.04(+0.13%) |
May 25, 2021 | 34.60 | 34.61 | 34.37 | 34.43 | 3,297,755 | -0.01(-0.03%) |
May 24, 2021 | 34.62 | 34.70 | 34.41 | 34.44 | 5,168,388 | -0.16(-0.46%) |
May 21, 2021 | 34.67 | 34.76 | 34.53 | 34.60 | 3,424,105 | -0.16(-0.46%) |
May 20, 2021 | 34.48 | 34.84 | 34.46 | 34.76 | 2,855,911 | +0.27(+0.79%) |
May 19, 2021 | 34.53 | 34.65 | 34.38 | 34.48 | 4,934,609 | -0.27(-0.78%) |
May 18, 2021 | 34.91 | 34.96 | 34.75 | 34.76 | 5,087,438 | -0.03(-0.08%) |
May 17, 2021 | 34.48 | 34.88 | 34.48 | 34.78 | 5,352,026 | +0.45(+1.30%) |
May 14, 2021 | 34.28 | 34.46 | 34.26 | 34.34 | 4,145,030 | +0.37(+1.09%) |
May 13, 2021 | 33.58 | 34.01 | 33.56 | 33.97 | 5,060,709 | +0.28(+0.83%) |
May 12, 2021 | 33.71 | 33.94 | 33.60 | 33.69 | 4,202,941 | +0.13(+0.39%) |
May 11, 2021 | 33.36 | 33.64 | 33.30 | 33.55 | 5,075,386 | -0.30(-0.88%) |
May 10, 2021 | 33.95 | 34.04 | 33.81 | 33.85 | 3,881,856 | +0.16(+0.47%) |
May 07, 2021 | 33.47 | 33.76 | 33.44 | 33.69 | 3,419,250 | +0.39(+1.16%) |
May 06, 2021 | 33.08 | 33.32 | 33.03 | 33.31 | 3,537,213 | +0.11(+0.34%) |
May 05, 2021 | 33.08 | 33.22 | 32.93 | 33.19 | 2,690,764 | +0.25(+0.75%) |
May 04, 2021 | 33.03 | 33.13 | 32.89 | 32.95 | 8,557,655 | -0.15(-0.45%) |