Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.34 | 36.44 | 36.23 | 36.41 | 4,009,318 | +0.04(+0.10%) |
Jul 29, 2021 | 36.38 | 36.65 | 36.15 | 36.38 | 5,940,270 | +0.54(+1.52%) |
Jul 28, 2021 | 35.47 | 35.93 | 35.31 | 35.83 | 4,935,092 | -0.02(-0.05%) |
Jul 27, 2021 | 35.54 | 35.89 | 35.38 | 35.85 | 4,580,051 | +0.45(+1.28%) |
Jul 26, 2021 | 35.54 | 35.60 | 35.37 | 35.40 | 3,343,906 | -0.44(-1.24%) |
Jul 23, 2021 | 35.83 | 35.92 | 35.72 | 35.84 | 4,140,399 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.56 | 35.59 | 6,558,163 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.74 | 35.47 | 35.67 | 6,375,519 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.68 | 35.26 | 35.46 | 6,959,724 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.68 | 35.37 | 35.65 | 5,329,022 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.25 | 35.87 | 36.15 | 4,490,922 | +0.21(+0.58%) |
Jul 15, 2021 | 36.26 | 36.29 | 35.89 | 35.94 | 4,447,678 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.80 | 36.49 | 36.69 | 3,584,178 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.82 | 36.56 | 36.77 | 3,131,284 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.86 | 36.49 | 36.62 | 3,149,860 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.53 | 36.28 | 36.43 | 3,354,507 | +0.17(+0.48%) |
Jul 08, 2021 | 36.15 | 36.25 | 35.94 | 36.26 | 3,370,706 | -0.24(-0.67%) |
Jul 07, 2021 | 36.34 | 36.57 | 36.25 | 36.50 | 3,335,038 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.62 | 36.20 | 36.34 | 2,140,686 | -0.32(-0.87%) |
Jul 02, 2021 | 36.38 | 36.68 | 36.28 | 36.66 | 2,120,621 | +0.22(+0.60%) |
Jul 01, 2021 | 36.25 | 36.67 | 36.19 | 36.44 | 4,307,302 | +0.32(+0.88%) |
Jun 30, 2021 | 36.13 | 36.25 | 35.97 | 36.12 | 5,484,591 | -0.12(-0.33%) |
Jun 29, 2021 | 36.26 | 36.38 | 36.16 | 36.24 | 2,024,675 | +0.06(+0.18%) |
Jun 28, 2021 | 36.26 | 36.34 | 36.14 | 36.18 | 2,665,819 | +0.09(+0.25%) |
Jun 25, 2021 | 36.01 | 36.16 | 35.92 | 36.09 | 6,886,293 | +0.07(+0.20%) |
Jun 24, 2021 | 35.90 | 36.27 | 35.86 | 36.01 | 15,559,219 | -0.14(-0.38%) |
Jun 23, 2021 | 36.72 | 36.81 | 36.06 | 36.15 | 16,461,501 | +0.70(+1.97%) |
Jun 22, 2021 | 35.83 | 35.85 | 35.40 | 35.45 | 3,968,630 | -0.63(-1.76%) |
Jun 21, 2021 | 36.09 | 36.20 | 35.95 | 36.09 | 4,308,375 | -0.05(-0.15%) |
Jun 18, 2021 | 36.29 | 36.40 | 36.09 | 36.14 | 10,988,235 | -0.66(-1.80%) |
Jun 17, 2021 | 36.71 | 36.87 | 36.51 | 36.80 | 3,052,198 | -0.08(-0.22%) |
Jun 16, 2021 | 37.14 | 37.59 | 36.84 | 36.88 | 5,532,176 | +0.08(+0.22%) |
Jun 15, 2021 | 36.67 | 36.81 | 36.63 | 36.80 | 2,676,551 | +0.07(+0.20%) |
Jun 14, 2021 | 36.53 | 36.73 | 36.43 | 36.73 | 3,358,462 | +0.31(+0.85%) |
Jun 11, 2021 | 36.51 | 36.56 | 36.26 | 36.42 | 3,168,064 | -0.07(-0.20%) |
Jun 10, 2021 | 36.15 | 36.50 | 36.14 | 36.49 | 7,195,688 | +0.62(+1.72%) |
Jun 09, 2021 | 35.65 | 35.88 | 35.60 | 35.88 | 3,688,176 | +0.66(+1.88%) |
Jun 08, 2021 | 35.46 | 35.48 | 35.07 | 35.21 | 3,207,486 | +0.06(+0.18%) |
Jun 07, 2021 | 35.36 | 35.37 | 35.13 | 35.15 | 4,729,758 | -0.14(-0.39%) |
Jun 04, 2021 | 35.23 | 35.34 | 35.15 | 35.29 | 6,651,590 | +0.17(+0.49%) |
Jun 03, 2021 | 34.84 | 35.12 | 34.77 | 35.11 | 4,738,938 | +0.29(+0.83%) |
Jun 02, 2021 | 34.83 | 34.99 | 34.79 | 34.82 | 3,228,932 | +0.04(+0.10%) |
Jun 01, 2021 | 35.21 | 35.24 | 34.72 | 34.79 | 3,255,056 | -0.38(-1.08%) |
May 28, 2021 | 34.94 | 35.21 | 34.93 | 35.17 | 4,270,598 | +0.25(+0.73%) |
May 27, 2021 | 34.83 | 35.07 | 34.64 | 34.91 | 6,946,887 | -0.20(-0.57%) |
May 26, 2021 | 35.11 | 35.20 | 34.92 | 35.11 | 3,121,866 | +0.05(+0.13%) |
May 25, 2021 | 35.24 | 35.25 | 35.01 | 35.07 | 3,237,520 | -0.01(-0.03%) |
May 24, 2021 | 35.26 | 35.35 | 35.05 | 35.08 | 5,073,986 | -0.16(-0.46%) |
May 21, 2021 | 35.31 | 35.40 | 35.17 | 35.24 | 3,361,563 | -0.16(-0.46%) |
May 20, 2021 | 35.12 | 35.49 | 35.10 | 35.40 | 2,803,747 | +0.28(+0.79%) |
May 19, 2021 | 35.17 | 35.29 | 35.02 | 35.13 | 4,844,377 | -0.28(-0.78%) |
May 18, 2021 | 35.56 | 35.61 | 35.40 | 35.40 | 4,994,412 | -0.03(-0.08%) |
May 17, 2021 | 35.13 | 35.53 | 35.13 | 35.43 | 5,254,161 | +0.46(+1.30%) |
May 14, 2021 | 34.92 | 35.10 | 34.89 | 34.97 | 4,069,236 | +0.38(+1.09%) |
May 13, 2021 | 34.21 | 34.64 | 34.19 | 34.60 | 4,968,171 | +0.29(+0.83%) |
May 12, 2021 | 34.34 | 34.58 | 34.22 | 34.31 | 4,126,088 | +0.13(+0.39%) |
May 11, 2021 | 33.98 | 34.27 | 33.92 | 34.18 | 4,982,580 | -0.30(-0.88%) |
May 10, 2021 | 34.58 | 34.67 | 34.44 | 34.48 | 3,810,874 | +0.16(+0.47%) |
May 07, 2021 | 34.10 | 34.38 | 34.06 | 34.32 | 3,356,728 | +0.39(+1.16%) |
May 06, 2021 | 33.70 | 33.95 | 33.65 | 33.93 | 3,472,534 | +0.12(+0.34%) |
May 05, 2021 | 33.70 | 33.84 | 33.54 | 33.81 | 2,641,562 | +0.25(+0.75%) |
May 04, 2021 | 33.65 | 33.75 | 33.50 | 33.56 | 8,401,174 | -0.15(-0.45%) |