Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.33 | 36.90 | 36.33 | 36.33 | 9,474 | -0.01(-0.03%) |
Jul 29, 2021 | 36.38 | 36.69 | 36.34 | 36.34 | 14,108 | +0.06(+0.16%) |
Jul 28, 2021 | 36.54 | 36.54 | 36.17 | 36.28 | 13,697 | -0.18(-0.50%) |
Jul 27, 2021 | 36.22 | 36.50 | 36.17 | 36.46 | 9,528 | +0.34(+0.93%) |
Jul 26, 2021 | 36.08 | 36.19 | 35.86 | 36.13 | 19,146 | -0.04(-0.11%) |
Jul 23, 2021 | 36.03 | 36.17 | 35.84 | 36.17 | 18,514 | +0.28(+0.78%) |
Jul 22, 2021 | 36.09 | 36.09 | 35.74 | 35.89 | 10,690 | -0.32(-0.87%) |
Jul 21, 2021 | 36.30 | 36.40 | 36.20 | 36.20 | 55,880 | +0.09(+0.24%) |
Jul 20, 2021 | 35.41 | 36.20 | 35.40 | 36.12 | 16,318 | +0.88(+2.51%) |
Jul 19, 2021 | 35.69 | 35.69 | 34.97 | 35.24 | 45,139 | -0.78(-2.16%) |
Jul 16, 2021 | 36.07 | 36.29 | 36.00 | 36.01 | 50,570 | -0.02(-0.06%) |
Jul 15, 2021 | 35.96 | 36.06 | 35.93 | 36.03 | 11,619 | +0.01(+0.02%) |
Jul 14, 2021 | 35.83 | 36.09 | 35.70 | 36.03 | 15,520 | +0.30(+0.84%) |
Jul 13, 2021 | 36.25 | 36.25 | 35.67 | 35.72 | 12,395 | -0.50(-1.39%) |
Jul 12, 2021 | 35.79 | 36.30 | 35.79 | 36.23 | 23,807 | +0.32(+0.89%) |
Jul 09, 2021 | 35.43 | 35.96 | 35.37 | 35.91 | 26,325 | +0.65(+1.84%) |
Jul 08, 2021 | 34.92 | 35.38 | 34.92 | 35.26 | 23,238 | -0.04(-0.11%) |
Jul 07, 2021 | 35.06 | 35.42 | 35.03 | 35.30 | 45,480 | +0.11(+0.32%) |
Jul 06, 2021 | 34.97 | 35.22 | 34.68 | 35.19 | 115,362 | +0.18(+0.52%) |
Jul 02, 2021 | 35.01 | 35.11 | 34.88 | 35.01 | 22,009 | +0.08(+0.23%) |
Jul 01, 2021 | 34.76 | 35.17 | 34.66 | 34.93 | 167,982 | +0.17(+0.50%) |
Jun 30, 2021 | 35.08 | 35.11 | 34.70 | 34.76 | 6,744 | -0.18(-0.52%) |
Jun 29, 2021 | 35.16 | 35.20 | 34.90 | 34.94 | 17,694 | -0.01(-0.03%) |
Jun 28, 2021 | 35.07 | 35.07 | 34.68 | 34.95 | 22,083 | -0.26(-0.74%) |
Jun 25, 2021 | 34.90 | 35.21 | 34.89 | 35.21 | 6,676 | +0.24(+0.69%) |
Jun 24, 2021 | 35.08 | 35.14 | 34.77 | 34.97 | 18,327 | -0.12(-0.36%) |
Jun 23, 2021 | 35.29 | 35.29 | 35.03 | 35.09 | 15,483 | +0.00(+0.00%) |
Jun 22, 2021 | 35.44 | 35.44 | 35.04 | 35.09 | 20,364 | -0.24(-0.68%) |
Jun 21, 2021 | 35.08 | 35.36 | 34.69 | 35.33 | 26,347 | +0.87(+2.52%) |
Jun 18, 2021 | 35.08 | 35.08 | 34.46 | 34.46 | 26,681 | -0.67(-1.91%) |
Jun 17, 2021 | 35.16 | 35.16 | 34.86 | 35.13 | 31,367 | +0.00(+0.01%) |
Jun 16, 2021 | 35.68 | 35.68 | 35.13 | 35.13 | 12,056 | -0.32(-0.90%) |
Jun 15, 2021 | 35.90 | 35.90 | 35.45 | 35.45 | 29,010 | -0.29(-0.81%) |
Jun 14, 2021 | 35.76 | 35.76 | 35.59 | 35.74 | 27,803 | +0.04(+0.10%) |
Jun 11, 2021 | 35.69 | 35.77 | 35.53 | 35.70 | 30,843 | -0.06(-0.16%) |
Jun 10, 2021 | 35.78 | 35.87 | 35.50 | 35.76 | 240,826 | +0.22(+0.62%) |
Jun 09, 2021 | 35.66 | 35.69 | 35.51 | 35.54 | 14,831 | +0.05(+0.14%) |
Jun 08, 2021 | 35.74 | 35.74 | 35.36 | 35.49 | 35,884 | +0.25(+0.72%) |
Jun 07, 2021 | 35.06 | 35.38 | 34.87 | 35.23 | 76,456 | +0.36(+1.03%) |
Jun 04, 2021 | 35.09 | 35.09 | 34.73 | 34.88 | 16,320 | -0.06(-0.18%) |
Jun 03, 2021 | 35.02 | 35.02 | 34.81 | 34.94 | 21,353 | -0.13(-0.36%) |
Jun 02, 2021 | 34.98 | 35.08 | 34.67 | 35.06 | 19,315 | +0.29(+0.82%) |
Jun 01, 2021 | 34.27 | 34.78 | 34.02 | 34.78 | 21,996 | +0.80(+2.36%) |
May 28, 2021 | 33.77 | 34.05 | 33.77 | 33.98 | 21,612 | +0.32(+0.96%) |
May 27, 2021 | 33.83 | 33.88 | 33.65 | 33.65 | 20,512 | -0.09(-0.26%) |
May 26, 2021 | 33.84 | 33.93 | 33.74 | 33.74 | 20,779 | +0.09(+0.27%) |
May 25, 2021 | 33.58 | 33.75 | 33.58 | 33.65 | 32,506 | +0.01(+0.03%) |
May 24, 2021 | 33.30 | 33.77 | 33.29 | 33.64 | 388,384 | +0.39(+1.16%) |
May 21, 2021 | 33.42 | 33.42 | 33.16 | 33.25 | 6,110 | +0.04(+0.11%) |
May 20, 2021 | 32.83 | 33.26 | 32.83 | 33.21 | 5,602 | +0.38(+1.17%) |
May 19, 2021 | 32.92 | 32.92 | 32.51 | 32.83 | 10,073 | -0.34(-1.03%) |
May 18, 2021 | 33.22 | 33.29 | 33.12 | 33.17 | 17,499 | +0.02(+0.05%) |
May 17, 2021 | 33.19 | 33.28 | 33.00 | 33.15 | 14,955 | +0.06(+0.18%) |
May 14, 2021 | 33.20 | 33.20 | 32.82 | 33.10 | 19,619 | +0.25(+0.75%) |
May 13, 2021 | 32.28 | 32.88 | 32.28 | 32.85 | 29,562 | +0.58(+1.80%) |
May 12, 2021 | 33.09 | 33.10 | 32.20 | 32.27 | 17,130 | -0.83(-2.52%) |
May 11, 2021 | 33.71 | 33.71 | 32.90 | 33.10 | 12,599 | -0.43(-1.29%) |
May 10, 2021 | 33.39 | 33.92 | 33.39 | 33.54 | 15,522 | +0.16(+0.49%) |
May 07, 2021 | 33.07 | 33.42 | 33.07 | 33.37 | 32,641 | +0.38(+1.16%) |
May 06, 2021 | 32.65 | 33.04 | 32.65 | 32.99 | 23,077 | +0.31(+0.94%) |
May 05, 2021 | 32.94 | 33.58 | 32.53 | 32.68 | 121,839 | -0.70(-2.10%) |
May 04, 2021 | 33.17 | 33.46 | 33.09 | 33.38 | 96,947 | +0.03(+0.09%) |