Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.04 | 36.14 | 35.93 | 36.11 | 4,042,595 | +0.04(+0.10%) |
Jul 29, 2021 | 36.08 | 36.35 | 35.85 | 36.08 | 5,989,573 | +0.54(+1.52%) |
Jul 28, 2021 | 35.18 | 35.64 | 35.02 | 35.54 | 4,976,052 | -0.02(-0.05%) |
Jul 27, 2021 | 35.25 | 35.60 | 35.09 | 35.55 | 4,618,065 | +0.45(+1.28%) |
Jul 26, 2021 | 35.25 | 35.31 | 35.08 | 35.10 | 3,371,660 | -0.44(-1.24%) |
Jul 23, 2021 | 35.54 | 35.62 | 35.42 | 35.55 | 4,174,764 | +0.25(+0.71%) |
Jul 22, 2021 | 35.42 | 35.50 | 35.27 | 35.29 | 6,612,595 | -0.08(-0.23%) |
Jul 21, 2021 | 35.43 | 35.45 | 35.18 | 35.37 | 6,428,435 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.97 | 35.17 | 7,017,489 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.08 | 35.36 | 5,373,252 | -0.49(-1.38%) |
Jul 16, 2021 | 35.72 | 35.95 | 35.57 | 35.85 | 4,528,196 | +0.21(+0.58%) |
Jul 15, 2021 | 35.96 | 35.99 | 35.59 | 35.64 | 4,484,593 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.19 | 36.39 | 3,613,926 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.52 | 36.26 | 36.46 | 3,157,273 | +0.14(+0.40%) |
Jul 12, 2021 | 36.21 | 36.55 | 36.19 | 36.32 | 3,176,003 | +0.19(+0.52%) |
Jul 09, 2021 | 35.99 | 36.23 | 35.99 | 36.13 | 3,382,349 | +0.17(+0.48%) |
Jul 08, 2021 | 35.85 | 35.95 | 35.64 | 35.96 | 3,398,683 | -0.24(-0.67%) |
Jul 07, 2021 | 36.04 | 36.27 | 35.95 | 36.20 | 3,362,719 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.32 | 35.90 | 36.04 | 2,158,453 | -0.31(-0.87%) |
Jul 02, 2021 | 36.08 | 36.38 | 35.98 | 36.35 | 2,138,222 | +0.22(+0.60%) |
Jul 01, 2021 | 35.95 | 36.37 | 35.90 | 36.14 | 4,343,053 | +0.31(+0.88%) |
Jun 30, 2021 | 35.83 | 35.95 | 35.67 | 35.82 | 5,530,113 | -0.12(-0.33%) |
Jun 29, 2021 | 35.96 | 36.08 | 35.86 | 35.94 | 2,041,480 | +0.06(+0.18%) |
Jun 28, 2021 | 35.96 | 36.04 | 35.85 | 35.88 | 2,687,945 | +0.09(+0.25%) |
Jun 25, 2021 | 35.72 | 35.86 | 35.63 | 35.79 | 6,943,449 | +0.07(+0.20%) |
Jun 24, 2021 | 35.61 | 35.97 | 35.57 | 35.72 | 15,688,359 | -0.13(-0.38%) |
Jun 23, 2021 | 36.42 | 36.51 | 35.77 | 35.85 | 16,598,129 | +0.69(+1.97%) |
Jun 22, 2021 | 35.54 | 35.55 | 35.11 | 35.16 | 4,001,569 | -0.63(-1.76%) |
Jun 21, 2021 | 35.79 | 35.90 | 35.65 | 35.79 | 4,344,134 | -0.05(-0.15%) |
Jun 18, 2021 | 35.99 | 36.10 | 35.79 | 35.84 | 11,079,436 | -0.66(-1.80%) |
Jun 17, 2021 | 36.41 | 36.57 | 36.21 | 36.50 | 3,077,531 | -0.08(-0.22%) |
Jun 16, 2021 | 36.83 | 37.28 | 36.53 | 36.58 | 5,578,092 | +0.08(+0.22%) |
Jun 15, 2021 | 36.37 | 36.51 | 36.33 | 36.50 | 2,698,766 | +0.07(+0.20%) |
Jun 14, 2021 | 36.23 | 36.43 | 36.13 | 36.43 | 3,386,337 | +0.31(+0.85%) |
Jun 11, 2021 | 36.21 | 36.26 | 35.96 | 36.12 | 3,194,358 | -0.07(-0.20%) |
Jun 10, 2021 | 35.85 | 36.20 | 35.84 | 36.19 | 7,255,411 | +0.61(+1.72%) |
Jun 09, 2021 | 35.36 | 35.58 | 35.31 | 35.58 | 3,718,787 | +0.66(+1.88%) |
Jun 08, 2021 | 35.17 | 35.19 | 34.78 | 34.92 | 3,234,107 | +0.06(+0.18%) |
Jun 07, 2021 | 35.07 | 35.08 | 34.84 | 34.86 | 4,769,015 | -0.13(-0.39%) |
Jun 04, 2021 | 34.94 | 35.05 | 34.86 | 35.00 | 6,706,797 | +0.17(+0.49%) |
Jun 03, 2021 | 34.56 | 34.83 | 34.48 | 34.83 | 4,778,271 | +0.29(+0.83%) |
Jun 02, 2021 | 34.55 | 34.70 | 34.50 | 34.54 | 3,255,731 | +0.04(+0.10%) |
Jun 01, 2021 | 34.92 | 34.95 | 34.43 | 34.50 | 3,282,073 | -0.38(-1.08%) |
May 28, 2021 | 34.65 | 34.92 | 34.65 | 34.88 | 4,306,044 | +0.25(+0.73%) |
May 27, 2021 | 34.55 | 34.78 | 34.35 | 34.63 | 7,004,545 | -0.20(-0.57%) |
May 26, 2021 | 34.82 | 34.91 | 34.64 | 34.83 | 3,147,777 | +0.05(+0.13%) |
May 25, 2021 | 34.95 | 34.96 | 34.72 | 34.78 | 3,264,391 | -0.01(-0.03%) |
May 24, 2021 | 34.97 | 35.06 | 34.76 | 34.79 | 5,116,099 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.88 | 34.95 | 3,389,464 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.20 | 34.81 | 35.11 | 2,827,018 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.84 | 4,884,585 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.32 | 35.10 | 35.11 | 5,035,865 | -0.03(-0.08%) |
May 17, 2021 | 34.84 | 35.24 | 34.84 | 35.14 | 5,297,770 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.82 | 34.61 | 34.69 | 4,103,010 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.36 | 33.91 | 34.31 | 5,009,406 | +0.28(+0.83%) |
May 12, 2021 | 34.06 | 34.29 | 33.94 | 34.03 | 4,160,334 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.99 | 33.64 | 33.90 | 5,023,934 | -0.30(-0.88%) |
May 10, 2021 | 34.30 | 34.39 | 34.15 | 34.20 | 3,842,504 | +0.16(+0.47%) |
May 07, 2021 | 33.82 | 34.10 | 33.78 | 34.04 | 3,384,588 | +0.39(+1.16%) |
May 06, 2021 | 33.42 | 33.67 | 33.37 | 33.65 | 3,501,355 | +0.12(+0.34%) |
May 05, 2021 | 33.42 | 33.56 | 33.27 | 33.53 | 2,663,487 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,470,902 | -0.15(-0.45%) |