Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.27 | 34.37 | 34.25 | 34.26 | 116,913 | -0.11(-0.32%) |
Jul 29, 2021 | 34.44 | 34.49 | 34.36 | 34.37 | 108,515 | +0.10(+0.29%) |
Jul 28, 2021 | 34.26 | 34.32 | 34.21 | 34.27 | 188,973 | +0.10(+0.29%) |
Jul 27, 2021 | 34.17 | 34.18 | 33.97 | 34.17 | 255,992 | -0.21(-0.61%) |
Jul 26, 2021 | 34.29 | 34.39 | 34.28 | 34.38 | 133,283 | -0.06(-0.17%) |
Jul 23, 2021 | 34.43 | 34.49 | 34.36 | 34.44 | 169,430 | +0.29(+0.85%) |
Jul 22, 2021 | 34.20 | 34.21 | 34.09 | 34.15 | 150,121 | +0.02(+0.06%) |
Jul 21, 2021 | 33.95 | 34.16 | 33.95 | 34.13 | 224,676 | +0.44(+1.31%) |
Jul 20, 2021 | 33.40 | 33.74 | 33.34 | 33.69 | 196,608 | +0.34(+1.02%) |
Jul 19, 2021 | 33.40 | 33.40 | 33.19 | 33.35 | 393,665 | -0.59(-1.74%) |
Jul 16, 2021 | 34.14 | 34.15 | 33.90 | 33.94 | 216,906 | -0.18(-0.53%) |
Jul 15, 2021 | 34.10 | 34.18 | 34.04 | 34.12 | 388,355 | -0.26(-0.76%) |
Jul 14, 2021 | 34.46 | 34.49 | 34.38 | 34.38 | 216,631 | -0.08(-0.23%) |
Jul 13, 2021 | 34.47 | 34.51 | 34.42 | 34.46 | 162,396 | -0.01(-0.03%) |
Jul 12, 2021 | 34.34 | 34.51 | 34.33 | 34.47 | 251,441 | +0.17(+0.51%) |
Jul 09, 2021 | 34.14 | 34.30 | 34.07 | 34.30 | 213,379 | +0.52(+1.52%) |
Jul 08, 2021 | 33.65 | 33.86 | 33.56 | 33.78 | 291,083 | -0.56(-1.63%) |
Jul 07, 2021 | 34.31 | 34.39 | 34.22 | 34.34 | 526,388 | +0.21(+0.62%) |
Jul 06, 2021 | 34.31 | 34.33 | 34.03 | 34.13 | 406,349 | -0.18(-0.52%) |
Jul 02, 2021 | 34.28 | 34.32 | 34.22 | 34.31 | 198,220 | -0.45(-1.29%) |
Jul 01, 2021 | 34.66 | 34.83 | 34.62 | 34.76 | 599,442 | +0.12(+0.35%) |
Jun 30, 2021 | 34.53 | 34.64 | 34.48 | 34.64 | 430,994 | -0.14(-0.40%) |
Jun 29, 2021 | 34.82 | 34.84 | 34.72 | 34.78 | 159,410 | +0.09(+0.26%) |
Jun 28, 2021 | 34.80 | 34.80 | 34.63 | 34.69 | 213,349 | -0.21(-0.60%) |
Jun 25, 2021 | 34.79 | 34.90 | 34.77 | 34.90 | 147,728 | +0.10(+0.29%) |
Jun 24, 2021 | 34.74 | 34.83 | 34.74 | 34.80 | 694,010 | +0.29(+0.84%) |
Jun 23, 2021 | 34.61 | 34.63 | 34.48 | 34.51 | 285,798 | -0.18(-0.52%) |
Jun 22, 2021 | 34.68 | 34.75 | 34.62 | 34.69 | 171,199 | -0.02(-0.06%) |
Jun 21, 2021 | 34.47 | 34.73 | 34.43 | 34.71 | 314,476 | +0.31(+0.90%) |
Jun 18, 2021 | 34.48 | 34.55 | 34.38 | 34.40 | 237,804 | -0.59(-1.69%) |
Jun 17, 2021 | 34.90 | 35.02 | 34.84 | 34.99 | 446,903 | -0.03(-0.09%) |
Jun 16, 2021 | 34.98 | 35.10 | 34.90 | 35.02 | 548,850 | +0.04(+0.11%) |
Jun 15, 2021 | 34.96 | 34.98 | 34.92 | 34.98 | 234,230 | +0.07(+0.20%) |
Jun 14, 2021 | 34.82 | 34.92 | 34.79 | 34.91 | 185,731 | +0.08(+0.23%) |
Jun 11, 2021 | 34.74 | 34.86 | 34.73 | 34.83 | 189,940 | +0.22(+0.64%) |
Jun 10, 2021 | 34.67 | 34.70 | 34.56 | 34.61 | 345,192 | +0.04(+0.12%) |
Jun 09, 2021 | 34.56 | 34.62 | 34.51 | 34.57 | 223,002 | -0.07(-0.20%) |
Jun 08, 2021 | 34.67 | 34.70 | 34.58 | 34.64 | 545,953 | +0.03(+0.09%) |
Jun 07, 2021 | 34.57 | 34.61 | 34.52 | 34.61 | 227,917 | +0.05(+0.16%) |
Jun 04, 2021 | 34.47 | 34.59 | 34.43 | 34.55 | 186,839 | +0.13(+0.39%) |
Jun 03, 2021 | 34.35 | 34.47 | 34.30 | 34.42 | 837,152 | +0.03(+0.09%) |
Jun 02, 2021 | 34.40 | 34.42 | 34.33 | 34.39 | 195,842 | +0.14(+0.41%) |
Jun 01, 2021 | 34.40 | 34.40 | 34.21 | 34.25 | 308,939 | +0.05(+0.15%) |
May 28, 2021 | 34.29 | 34.35 | 34.20 | 34.20 | 194,350 | +0.12(+0.35%) |
May 27, 2021 | 34.11 | 34.15 | 34.01 | 34.08 | 238,188 | +0.09(+0.26%) |
May 26, 2021 | 33.93 | 34.04 | 33.88 | 33.99 | 167,747 | +0.07(+0.21%) |
May 25, 2021 | 34.03 | 34.06 | 33.87 | 33.92 | 225,280 | -0.02(-0.06%) |
May 24, 2021 | 33.87 | 33.99 | 33.84 | 33.94 | 140,872 | +0.14(+0.41%) |
May 21, 2021 | 33.82 | 33.86 | 33.73 | 33.80 | 288,401 | +0.12(+0.36%) |
May 20, 2021 | 33.49 | 33.73 | 33.49 | 33.68 | 225,126 | +0.30(+0.91%) |
May 19, 2021 | 33.18 | 33.42 | 33.01 | 33.38 | 315,589 | -0.16(-0.49%) |
May 18, 2021 | 33.70 | 33.72 | 33.53 | 33.54 | 258,672 | -0.05(-0.15%) |
May 17, 2021 | 33.51 | 33.59 | 33.47 | 33.59 | 248,884 | -0.12(-0.36%) |
May 14, 2021 | 33.49 | 33.77 | 33.46 | 33.71 | 183,466 | +0.46(+1.38%) |
May 13, 2021 | 33.04 | 33.31 | 33.04 | 33.25 | 352,602 | +0.20(+0.61%) |
May 12, 2021 | 33.22 | 33.37 | 32.98 | 33.05 | 328,307 | -0.30(-0.90%) |
May 11, 2021 | 33.13 | 33.40 | 33.09 | 33.35 | 322,353 | -0.45(-1.32%) |
May 10, 2021 | 34.00 | 34.02 | 33.78 | 33.80 | 187,041 | -0.18(-0.54%) |
May 07, 2021 | 33.82 | 33.98 | 33.76 | 33.98 | 176,404 | +0.15(+0.46%) |
May 06, 2021 | 33.65 | 33.83 | 33.54 | 33.83 | 342,359 | +0.14(+0.40%) |
May 05, 2021 | 33.63 | 33.74 | 33.53 | 33.69 | 189,445 | +0.44(+1.32%) |
May 04, 2021 | 33.35 | 33.42 | 33.08 | 33.25 | 227,701 | -0.38(-1.13%) |