Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.02 | 35.10 | 34.96 | 34.98 | 1,204,714 | -0.19(-0.55%) |
Jul 29, 2021 | 35.13 | 35.25 | 35.13 | 35.18 | 48,821 | +0.13(+0.38%) |
Jul 28, 2021 | 35.12 | 35.12 | 34.97 | 35.04 | 59,296 | -0.02(-0.05%) |
Jul 27, 2021 | 35.20 | 35.20 | 34.83 | 35.06 | 82,357 | -0.13(-0.38%) |
Jul 26, 2021 | 35.10 | 35.19 | 35.09 | 35.19 | 79,634 | +0.08(+0.21%) |
Jul 23, 2021 | 34.98 | 35.14 | 34.91 | 35.12 | 42,242 | +0.34(+0.99%) |
Jul 22, 2021 | 34.69 | 34.77 | 34.64 | 34.77 | 49,060 | +0.08(+0.22%) |
Jul 21, 2021 | 34.47 | 34.69 | 34.47 | 34.69 | 61,947 | +0.25(+0.72%) |
Jul 20, 2021 | 34.01 | 34.53 | 33.95 | 34.45 | 55,312 | +0.54(+1.60%) |
Jul 19, 2021 | 34.01 | 34.05 | 33.72 | 33.90 | 127,148 | -0.55(-1.61%) |
Jul 16, 2021 | 34.86 | 34.86 | 34.43 | 34.46 | 63,662 | -0.25(-0.72%) |
Jul 15, 2021 | 34.80 | 34.80 | 34.55 | 34.71 | 97,661 | -0.10(-0.30%) |
Jul 14, 2021 | 34.81 | 34.94 | 34.71 | 34.81 | 78,025 | +0.06(+0.18%) |
Jul 13, 2021 | 34.82 | 34.92 | 34.73 | 34.75 | 56,235 | -0.11(-0.32%) |
Jul 12, 2021 | 34.78 | 34.87 | 34.72 | 34.86 | 48,358 | +0.13(+0.37%) |
Jul 09, 2021 | 34.43 | 34.75 | 34.43 | 34.73 | 77,953 | +0.37(+1.07%) |
Jul 08, 2021 | 34.29 | 34.45 | 34.12 | 34.37 | 356,985 | -0.30(-0.86%) |
Jul 07, 2021 | 34.52 | 34.67 | 34.50 | 34.66 | 61,642 | +0.14(+0.42%) |
Jul 06, 2021 | 34.66 | 34.66 | 34.31 | 34.52 | 139,487 | -0.05(-0.14%) |
Jul 02, 2021 | 34.44 | 34.58 | 34.38 | 34.57 | 113,391 | +0.28(+0.82%) |
Jul 01, 2021 | 34.24 | 34.29 | 34.20 | 34.29 | 99,662 | +0.13(+0.39%) |
Jun 30, 2021 | 34.16 | 34.16 | 34.07 | 34.16 | 81,723 | +0.06(+0.17%) |
Jun 29, 2021 | 34.18 | 34.18 | 34.05 | 34.10 | 88,071 | +0.01(+0.04%) |
Jun 28, 2021 | 34.08 | 34.09 | 33.96 | 34.09 | 121,859 | +0.09(+0.27%) |
Jun 25, 2021 | 33.97 | 34.01 | 33.91 | 34.00 | 65,005 | +0.13(+0.39%) |
Jun 24, 2021 | 33.81 | 33.89 | 33.81 | 33.86 | 86,008 | +0.19(+0.57%) |
Jun 23, 2021 | 33.73 | 33.76 | 33.67 | 33.67 | 71,235 | -0.05(-0.13%) |
Jun 22, 2021 | 33.64 | 33.75 | 33.49 | 33.72 | 482,921 | +0.18(+0.54%) |
Jun 21, 2021 | 33.30 | 33.54 | 33.16 | 33.54 | 122,415 | +0.45(+1.35%) |
Jun 18, 2021 | 33.34 | 33.34 | 33.08 | 33.09 | 54,364 | -0.44(-1.31%) |
Jun 17, 2021 | 33.51 | 33.59 | 33.33 | 33.53 | 85,792 | +0.02(+0.07%) |
Jun 16, 2021 | 33.66 | 33.69 | 33.38 | 33.51 | 69,737 | -0.17(-0.51%) |
Jun 15, 2021 | 33.79 | 33.79 | 33.63 | 33.68 | 149,400 | -0.09(-0.26%) |
Jun 14, 2021 | 33.73 | 33.77 | 33.60 | 33.77 | 70,039 | +0.08(+0.25%) |
Jun 11, 2021 | 33.73 | 33.73 | 33.58 | 33.68 | 62,784 | +0.06(+0.18%) |
Jun 10, 2021 | 33.64 | 33.69 | 33.51 | 33.62 | 85,150 | +0.15(+0.44%) |
Jun 09, 2021 | 33.53 | 33.59 | 33.47 | 33.48 | 56,337 | -0.06(-0.17%) |
Jun 08, 2021 | 33.67 | 33.67 | 33.38 | 33.53 | 80,065 | -0.01(-0.02%) |
Jun 07, 2021 | 33.66 | 33.66 | 33.45 | 33.54 | 113,344 | -0.03(-0.08%) |
Jun 04, 2021 | 33.41 | 33.58 | 33.41 | 33.56 | 71,033 | +0.30(+0.90%) |
Jun 03, 2021 | 33.29 | 33.33 | 33.06 | 33.27 | 60,189 | -0.12(-0.36%) |
Jun 02, 2021 | 33.33 | 33.44 | 33.32 | 33.39 | 76,390 | +0.07(+0.22%) |
Jun 01, 2021 | 33.52 | 33.55 | 33.30 | 33.31 | 97,276 | -0.07(-0.22%) |
May 28, 2021 | 33.52 | 33.52 | 33.39 | 33.39 | 300,203 | +0.04(+0.12%) |
May 27, 2021 | 33.42 | 33.42 | 33.33 | 33.35 | 54,149 | +0.04(+0.11%) |
May 26, 2021 | 33.38 | 33.38 | 33.24 | 33.31 | 97,684 | +0.05(+0.15%) |
May 25, 2021 | 33.34 | 33.41 | 33.22 | 33.26 | 241,507 | -0.04(-0.13%) |
May 24, 2021 | 33.11 | 33.39 | 33.11 | 33.31 | 117,492 | +0.34(+1.02%) |
May 21, 2021 | 33.18 | 33.22 | 32.97 | 32.97 | 290,947 | -0.05(-0.17%) |
May 20, 2021 | 32.70 | 33.11 | 32.70 | 33.02 | 611,628 | +0.39(+1.18%) |
May 19, 2021 | 32.39 | 32.66 | 32.24 | 32.64 | 75,561 | -0.10(-0.31%) |
May 18, 2021 | 33.07 | 33.07 | 32.73 | 32.74 | 67,029 | -0.25(-0.76%) |
May 17, 2021 | 32.95 | 33.07 | 32.86 | 32.99 | 118,832 | -0.11(-0.32%) |
May 14, 2021 | 32.82 | 33.15 | 32.81 | 33.10 | 214,538 | +0.45(+1.39%) |
May 13, 2021 | 32.43 | 32.77 | 32.38 | 32.64 | 329,790 | +0.42(+1.29%) |
May 12, 2021 | 32.77 | 32.77 | 32.19 | 32.23 | 102,758 | -0.72(-2.19%) |
May 11, 2021 | 32.92 | 32.98 | 32.67 | 32.95 | 136,816 | -0.29(-0.86%) |
May 10, 2021 | 33.58 | 33.58 | 33.23 | 33.23 | 160,117 | -0.32(-0.97%) |
May 07, 2021 | 33.42 | 33.60 | 33.32 | 33.56 | 118,520 | +0.24(+0.72%) |
May 06, 2021 | 33.05 | 33.32 | 32.89 | 33.32 | 335,598 | +0.29(+0.87%) |
May 05, 2021 | 33.16 | 33.20 | 33.00 | 33.03 | 98,195 | +0.01(+0.02%) |
May 04, 2021 | 33.14 | 33.14 | 32.75 | 33.02 | 126,489 | -0.24(-0.72%) |