Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.58 | 34.58 | 34.22 | 34.39 | 229,507 | -0.19(-0.55%) |
Jul 29, 2021 | 34.47 | 34.77 | 34.41 | 34.58 | 337,959 | +0.16(+0.46%) |
Jul 28, 2021 | 34.09 | 34.48 | 34.09 | 34.42 | 218,923 | +0.31(+0.90%) |
Jul 27, 2021 | 34.07 | 34.26 | 33.84 | 34.12 | 186,577 | -0.02(-0.05%) |
Jul 26, 2021 | 33.86 | 34.20 | 33.83 | 34.13 | 275,432 | +0.33(+0.96%) |
Jul 23, 2021 | 33.93 | 34.00 | 33.78 | 33.81 | 149,259 | -0.22(-0.64%) |
Jul 22, 2021 | 33.98 | 34.06 | 33.75 | 34.03 | 190,661 | +0.04(+0.12%) |
Jul 21, 2021 | 33.86 | 34.06 | 33.77 | 33.99 | 256,550 | +0.14(+0.42%) |
Jul 20, 2021 | 33.28 | 33.84 | 33.16 | 33.84 | 313,321 | +0.79(+2.38%) |
Jul 19, 2021 | 33.22 | 33.22 | 32.64 | 33.06 | 635,118 | -0.31(-0.94%) |
Jul 16, 2021 | 33.94 | 33.94 | 33.18 | 33.37 | 453,077 | -0.56(-1.64%) |
Jul 15, 2021 | 33.86 | 34.00 | 33.57 | 33.93 | 294,937 | +0.07(+0.19%) |
Jul 14, 2021 | 34.11 | 34.26 | 33.74 | 33.86 | 274,896 | -0.14(-0.40%) |
Jul 13, 2021 | 34.18 | 34.18 | 33.76 | 34.00 | 267,831 | -0.14(-0.40%) |
Jul 12, 2021 | 33.98 | 34.19 | 33.74 | 34.13 | 332,949 | +0.22(+0.66%) |
Jul 09, 2021 | 33.44 | 33.96 | 33.33 | 33.91 | 341,667 | +0.70(+2.10%) |
Jul 08, 2021 | 33.35 | 33.48 | 33.15 | 33.21 | 348,467 | -0.37(-1.09%) |
Jul 07, 2021 | 33.27 | 33.63 | 33.27 | 33.58 | 360,164 | +0.31(+0.94%) |
Jul 06, 2021 | 33.18 | 33.44 | 33.00 | 33.26 | 382,296 | +0.02(+0.05%) |
Jul 02, 2021 | 33.18 | 33.36 | 33.04 | 33.25 | 286,503 | +0.07(+0.20%) |
Jul 01, 2021 | 32.57 | 33.20 | 32.57 | 33.18 | 266,795 | +0.63(+1.95%) |
Jun 30, 2021 | 32.68 | 32.90 | 32.55 | 32.55 | 592,794 | -0.18(-0.54%) |
Jun 29, 2021 | 33.00 | 33.13 | 32.70 | 32.73 | 420,500 | -0.11(-0.32%) |
Jun 28, 2021 | 33.15 | 33.26 | 32.79 | 32.83 | 393,709 | -0.30(-0.91%) |
Jun 25, 2021 | 33.44 | 33.47 | 33.13 | 33.13 | 312,148 | -0.30(-0.89%) |
Jun 24, 2021 | 33.54 | 33.55 | 33.31 | 33.43 | 271,620 | +0.02(+0.07%) |
Jun 23, 2021 | 33.32 | 33.46 | 33.23 | 33.41 | 307,885 | +0.12(+0.37%) |
Jun 22, 2021 | 33.18 | 33.28 | 32.91 | 33.28 | 403,802 | +0.17(+0.52%) |
Jun 21, 2021 | 32.90 | 33.15 | 32.66 | 33.11 | 427,599 | +0.54(+1.67%) |
Jun 18, 2021 | 33.07 | 33.07 | 32.44 | 32.57 | 609,949 | -0.18(-0.56%) |
Jun 17, 2021 | 32.93 | 32.98 | 32.55 | 32.75 | 438,277 | -0.21(-0.65%) |
Jun 16, 2021 | 33.00 | 33.13 | 32.76 | 32.96 | 305,584 | -0.03(-0.09%) |
Jun 15, 2021 | 33.00 | 33.15 | 32.86 | 32.99 | 397,032 | +0.01(+0.02%) |
Jun 14, 2021 | 33.15 | 33.28 | 32.92 | 32.99 | 283,242 | -0.19(-0.57%) |
Jun 11, 2021 | 33.32 | 33.52 | 33.09 | 33.18 | 385,474 | -0.08(-0.25%) |
Jun 10, 2021 | 33.51 | 33.65 | 33.23 | 33.26 | 338,418 | -0.14(-0.41%) |
Jun 09, 2021 | 32.88 | 33.49 | 32.85 | 33.39 | 481,092 | +0.58(+1.77%) |
Jun 08, 2021 | 32.55 | 33.13 | 32.55 | 32.81 | 590,930 | +0.28(+0.87%) |
Jun 07, 2021 | 32.94 | 32.97 | 32.47 | 32.53 | 536,880 | -0.15(-0.47%) |
Jun 04, 2021 | 32.74 | 32.81 | 32.58 | 32.68 | 484,160 | -0.01(-0.04%) |
Jun 03, 2021 | 32.77 | 32.87 | 32.44 | 32.70 | 766,795 | -0.02(-0.05%) |
Jun 02, 2021 | 33.05 | 33.18 | 32.68 | 32.71 | 668,094 | -0.28(-0.86%) |
Jun 01, 2021 | 33.47 | 33.64 | 32.89 | 33.00 | 803,055 | -0.37(-1.10%) |
May 28, 2021 | 33.56 | 33.82 | 33.29 | 33.36 | 807,389 | +0.26(+0.79%) |
May 27, 2021 | 33.64 | 33.77 | 33.08 | 33.10 | 2,412,311 | -0.37(-1.09%) |
May 26, 2021 | 33.38 | 33.58 | 33.23 | 33.47 | 1,088,820 | +0.21(+0.62%) |
May 25, 2021 | 33.12 | 33.56 | 33.02 | 33.26 | 908,829 | +0.24(+0.73%) |
May 24, 2021 | 33.08 | 33.08 | 32.70 | 33.02 | 947,751 | +0.22(+0.66%) |
May 21, 2021 | 33.13 | 33.26 | 32.77 | 32.81 | 706,472 | -0.04(-0.12%) |
May 20, 2021 | 32.88 | 32.98 | 32.66 | 32.85 | 740,655 | +0.11(+0.35%) |
May 19, 2021 | 33.40 | 33.60 | 32.69 | 32.73 | 850,466 | -0.63(-1.88%) |
May 18, 2021 | 33.37 | 33.63 | 33.26 | 33.36 | 761,958 | -0.01(-0.03%) |
May 17, 2021 | 33.24 | 33.62 | 33.01 | 33.37 | 853,534 | +0.14(+0.41%) |
May 14, 2021 | 33.47 | 33.62 | 33.15 | 33.24 | 584,968 | +0.23(+0.69%) |
May 13, 2021 | 33.46 | 33.52 | 32.94 | 33.01 | 458,548 | +0.09(+0.28%) |
May 12, 2021 | 34.27 | 34.27 | 32.90 | 32.92 | 597,877 | -1.30(-3.81%) |
May 11, 2021 | 34.28 | 34.46 | 33.76 | 34.22 | 344,311 | -0.37(-1.07%) |
May 10, 2021 | 34.06 | 34.88 | 34.06 | 34.59 | 523,816 | +0.56(+1.65%) |
May 07, 2021 | 33.16 | 34.03 | 33.06 | 34.03 | 523,914 | +1.13(+3.44%) |
May 06, 2021 | 33.00 | 33.11 | 32.66 | 32.90 | 294,317 | +0.01(+0.03%) |
May 05, 2021 | 32.92 | 32.93 | 32.76 | 32.89 | 252,884 | +0.00(+0.00%) |
May 04, 2021 | 33.04 | 33.04 | 32.65 | 32.89 | 355,330 | -0.01(-0.02%) |