Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.96 | 34.55 | 33.83 | 33.86 | 1,218,187 | -0.46(-1.35%) |
Jul 29, 2021 | 34.32 | 35.04 | 34.11 | 34.32 | 1,235,103 | +0.29(+0.85%) |
Jul 28, 2021 | 34.17 | 34.27 | 33.27 | 34.03 | 1,462,997 | -0.08(-0.23%) |
Jul 27, 2021 | 34.20 | 34.26 | 33.71 | 34.11 | 3,021,280 | +0.03(+0.09%) |
Jul 26, 2021 | 33.56 | 34.28 | 33.38 | 34.08 | 2,703,025 | +0.59(+1.76%) |
Jul 23, 2021 | 33.69 | 33.75 | 33.18 | 33.49 | 958,557 | +0.21(+0.64%) |
Jul 22, 2021 | 33.43 | 33.43 | 32.63 | 33.28 | 1,705,671 | -0.26(-0.78%) |
Jul 21, 2021 | 33.44 | 33.99 | 33.31 | 33.54 | 1,046,695 | +0.53(+1.61%) |
Jul 20, 2021 | 31.87 | 33.20 | 31.87 | 33.01 | 1,452,933 | +1.20(+3.79%) |
Jul 19, 2021 | 31.95 | 32.04 | 31.10 | 31.81 | 2,320,097 | -1.05(-3.20%) |
Jul 16, 2021 | 33.72 | 33.92 | 32.86 | 32.86 | 2,071,756 | -0.54(-1.62%) |
Jul 15, 2021 | 33.17 | 33.56 | 33.01 | 33.40 | 1,281,721 | +0.06(+0.17%) |
Jul 14, 2021 | 33.93 | 34.28 | 33.34 | 33.34 | 3,331,861 | -0.46(-1.37%) |
Jul 13, 2021 | 34.52 | 34.52 | 33.78 | 33.80 | 1,211,111 | -0.92(-2.64%) |
Jul 12, 2021 | 34.14 | 34.73 | 33.89 | 34.72 | 1,782,457 | +0.10(+0.28%) |
Jul 09, 2021 | 33.99 | 34.81 | 33.97 | 34.62 | 1,712,364 | +1.11(+3.31%) |
Jul 08, 2021 | 33.79 | 33.79 | 32.96 | 33.51 | 2,687,225 | -1.10(-3.17%) |
Jul 07, 2021 | 34.86 | 35.27 | 34.33 | 34.61 | 672,359 | -0.45(-1.29%) |
Jul 06, 2021 | 35.59 | 35.71 | 34.67 | 35.06 | 1,480,478 | -0.64(-1.78%) |
Jul 02, 2021 | 35.79 | 35.82 | 35.56 | 35.70 | 510,216 | +0.01(+0.03%) |
Jul 01, 2021 | 36.20 | 36.29 | 35.64 | 35.69 | 996,390 | -0.21(-0.59%) |
Jun 30, 2021 | 35.61 | 36.00 | 35.37 | 35.90 | 1,489,960 | +0.35(+0.98%) |
Jun 29, 2021 | 35.50 | 35.79 | 34.81 | 35.56 | 1,683,098 | -0.14(-0.38%) |
Jun 28, 2021 | 37.02 | 37.06 | 35.44 | 35.69 | 2,323,985 | -1.47(-3.97%) |
Jun 25, 2021 | 36.98 | 37.50 | 36.81 | 37.17 | 2,003,200 | +0.05(+0.13%) |
Jun 24, 2021 | 36.65 | 37.35 | 36.63 | 37.12 | 2,276,449 | +0.85(+2.34%) |
Jun 23, 2021 | 36.51 | 36.58 | 36.20 | 36.27 | 1,425,404 | -0.10(-0.26%) |
Jun 22, 2021 | 36.14 | 36.51 | 35.82 | 36.37 | 1,441,720 | +0.36(+0.99%) |
Jun 21, 2021 | 35.01 | 36.03 | 34.87 | 36.01 | 1,224,276 | +1.23(+3.55%) |
Jun 18, 2021 | 35.47 | 35.66 | 34.76 | 34.78 | 2,506,046 | -1.29(-3.58%) |
Jun 17, 2021 | 36.16 | 36.36 | 35.29 | 36.07 | 1,755,209 | -0.08(-0.21%) |
Jun 16, 2021 | 36.30 | 36.37 | 35.72 | 36.14 | 1,453,471 | -0.06(-0.16%) |
Jun 15, 2021 | 36.31 | 36.46 | 36.13 | 36.20 | 1,304,601 | -0.08(-0.21%) |
Jun 14, 2021 | 36.62 | 36.79 | 35.98 | 36.28 | 1,599,752 | -0.31(-0.84%) |
Jun 11, 2021 | 36.15 | 36.69 | 36.10 | 36.59 | 2,121,039 | +0.43(+1.20%) |
Jun 10, 2021 | 35.98 | 36.35 | 35.31 | 36.15 | 1,581,771 | +0.28(+0.78%) |
Jun 09, 2021 | 35.99 | 36.57 | 35.66 | 35.87 | 2,046,209 | +0.34(+0.95%) |
Jun 08, 2021 | 35.06 | 35.87 | 34.87 | 35.54 | 1,029,226 | +0.72(+2.08%) |
Jun 07, 2021 | 34.73 | 34.95 | 34.66 | 34.81 | 705,939 | +0.15(+0.45%) |
Jun 04, 2021 | 34.97 | 35.08 | 34.33 | 34.66 | 2,773,333 | -0.22(-0.64%) |
Jun 03, 2021 | 34.75 | 35.16 | 34.34 | 34.88 | 1,002,017 | -0.08(-0.22%) |
Jun 02, 2021 | 35.92 | 35.92 | 34.82 | 34.96 | 1,986,647 | -0.93(-2.58%) |
Jun 01, 2021 | 36.35 | 36.39 | 35.81 | 35.88 | 2,008,132 | -0.12(-0.32%) |
May 28, 2021 | 36.02 | 36.11 | 35.47 | 36.00 | 1,059,381 | -0.03(-0.08%) |
May 27, 2021 | 36.36 | 36.36 | 35.72 | 36.03 | 3,028,953 | +0.18(+0.51%) |
May 26, 2021 | 36.10 | 36.12 | 35.70 | 35.85 | 2,180,629 | +0.10(+0.27%) |
May 25, 2021 | 36.05 | 36.63 | 35.59 | 35.75 | 1,787,308 | -0.23(-0.64%) |
May 24, 2021 | 36.08 | 36.18 | 35.72 | 35.98 | 2,532,374 | +0.28(+0.78%) |
May 21, 2021 | 36.04 | 36.30 | 35.69 | 35.70 | 2,217,923 | -0.06(-0.16%) |
May 20, 2021 | 35.62 | 35.81 | 35.19 | 35.76 | 961,498 | +0.04(+0.11%) |
May 19, 2021 | 35.70 | 35.90 | 35.22 | 35.72 | 1,827,518 | -0.62(-1.69%) |
May 18, 2021 | 37.12 | 37.38 | 36.15 | 36.34 | 3,383,815 | -0.79(-2.12%) |
May 17, 2021 | 36.97 | 37.22 | 36.69 | 37.12 | 2,241,930 | -0.45(-1.20%) |
May 14, 2021 | 36.17 | 37.72 | 36.11 | 37.58 | 1,744,382 | +1.79(+4.99%) |
May 13, 2021 | 35.04 | 36.07 | 35.04 | 35.79 | 2,693,454 | +0.91(+2.62%) |
May 12, 2021 | 35.50 | 35.80 | 34.78 | 34.88 | 3,177,549 | -0.61(-1.71%) |
May 11, 2021 | 35.64 | 36.42 | 34.97 | 35.48 | 2,466,698 | -0.67(-1.86%) |
May 10, 2021 | 36.53 | 36.73 | 35.99 | 36.15 | 1,546,176 | -0.45(-1.23%) |
May 07, 2021 | 36.42 | 37.18 | 36.23 | 36.60 | 1,141,901 | +0.23(+0.63%) |
May 06, 2021 | 36.53 | 36.57 | 35.67 | 36.37 | 869,343 | -0.08(-0.21%) |
May 05, 2021 | 36.67 | 37.02 | 36.14 | 36.45 | 1,530,850 | -0.40(-1.10%) |
May 04, 2021 | 37.68 | 37.96 | 36.66 | 36.85 | 948,426 | -0.93(-2.47%) |