Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.43 | 34.43 | 34.38 | 34.39 | 1,149,613 | -0.02(-0.07%) |
Jul 29, 2021 | 34.38 | 34.46 | 34.37 | 34.42 | 1,969,900 | +0.03(+0.10%) |
Jul 28, 2021 | 34.41 | 34.41 | 34.32 | 34.38 | 802,046 | +0.04(+0.12%) |
Jul 27, 2021 | 34.37 | 34.37 | 34.28 | 34.34 | 927,301 | -0.02(-0.07%) |
Jul 26, 2021 | 34.43 | 34.43 | 34.35 | 34.37 | 3,391,481 | -0.06(-0.17%) |
Jul 23, 2021 | 34.41 | 34.43 | 34.37 | 34.42 | 853,409 | +0.07(+0.22%) |
Jul 22, 2021 | 34.36 | 34.37 | 34.30 | 34.35 | 640,899 | +0.01(+0.02%) |
Jul 21, 2021 | 34.29 | 34.34 | 34.26 | 34.34 | 1,312,484 | +0.08(+0.24%) |
Jul 20, 2021 | 34.13 | 34.26 | 34.08 | 34.26 | 1,032,727 | +0.13(+0.39%) |
Jul 19, 2021 | 34.27 | 34.27 | 34.07 | 34.13 | 2,711,242 | -0.18(-0.53%) |
Jul 16, 2021 | 34.40 | 34.40 | 34.31 | 34.31 | 1,305,380 | -0.07(-0.19%) |
Jul 15, 2021 | 34.38 | 34.38 | 34.32 | 34.37 | 694,645 | -0.01(-0.02%) |
Jul 14, 2021 | 34.36 | 34.40 | 34.34 | 34.38 | 688,162 | +0.05(+0.14%) |
Jul 13, 2021 | 34.42 | 34.42 | 34.32 | 34.33 | 964,447 | -0.10(-0.29%) |
Jul 12, 2021 | 34.45 | 34.45 | 34.39 | 34.43 | 1,916,253 | -0.01(-0.02%) |
Jul 09, 2021 | 34.42 | 34.45 | 34.40 | 34.44 | 845,729 | +0.05(+0.14%) |
Jul 08, 2021 | 34.36 | 34.42 | 34.32 | 34.39 | 3,052,329 | -0.06(-0.17%) |
Jul 07, 2021 | 34.47 | 34.47 | 34.39 | 34.45 | 2,665,594 | +0.02(+0.07%) |
Jul 06, 2021 | 34.42 | 34.45 | 34.39 | 34.42 | 1,065,180 | +0.02(+0.05%) |
Jul 02, 2021 | 34.41 | 34.43 | 34.37 | 34.41 | 855,941 | +0.03(+0.10%) |
Jul 01, 2021 | 34.35 | 34.37 | 34.31 | 34.37 | 1,759,375 | +0.07(+0.20%) |
Jun 30, 2021 | 34.30 | 34.31 | 34.27 | 34.31 | 1,350,431 | +0.01(+0.02%) |
Jun 29, 2021 | 34.27 | 34.30 | 34.25 | 34.30 | 1,274,662 | +0.03(+0.10%) |
Jun 28, 2021 | 34.27 | 34.27 | 34.23 | 34.27 | 1,671,104 | +0.03(+0.10%) |
Jun 25, 2021 | 34.25 | 34.26 | 34.20 | 34.23 | 1,056,755 | +0.05(+0.14%) |
Jun 24, 2021 | 34.20 | 34.21 | 34.15 | 34.18 | 2,619,482 | +0.07(+0.19%) |
Jun 23, 2021 | 34.14 | 34.18 | 34.11 | 34.12 | 2,340,705 | -0.02(-0.05%) |
Jun 22, 2021 | 34.11 | 34.13 | 34.08 | 34.13 | 2,744,279 | +0.02(+0.05%) |
Jun 21, 2021 | 34.10 | 34.12 | 34.05 | 34.12 | 785,625 | +0.07(+0.19%) |
Jun 18, 2021 | 34.02 | 34.07 | 33.99 | 34.05 | 2,105,142 | -0.01(-0.02%) |
Jun 17, 2021 | 34.06 | 34.09 | 34.03 | 34.06 | 1,428,737 | +0.02(+0.05%) |
Jun 16, 2021 | 34.09 | 34.10 | 33.97 | 34.04 | 2,095,812 | -0.05(-0.14%) |
Jun 15, 2021 | 34.08 | 34.09 | 34.04 | 34.09 | 1,298,369 | +0.00(+0.00%) |
Jun 14, 2021 | 34.11 | 34.11 | 34.06 | 34.09 | 878,517 | -0.02(-0.05%) |
Jun 11, 2021 | 34.13 | 34.13 | 34.07 | 34.11 | 1,140,027 | +0.02(+0.05%) |
Jun 10, 2021 | 34.07 | 34.12 | 34.04 | 34.09 | 1,411,067 | +0.06(+0.17%) |
Jun 09, 2021 | 34.03 | 34.06 | 34.01 | 34.04 | 1,583,799 | +0.04(+0.12%) |
Jun 08, 2021 | 34.00 | 34.02 | 33.97 | 33.99 | 2,499,283 | +0.02(+0.05%) |
Jun 07, 2021 | 33.97 | 33.98 | 33.93 | 33.98 | 694,283 | +0.03(+0.10%) |
Jun 04, 2021 | 33.92 | 33.95 | 33.89 | 33.95 | 1,520,222 | +0.07(+0.22%) |
Jun 03, 2021 | 33.85 | 33.90 | 33.82 | 33.87 | 1,209,958 | -0.01(-0.02%) |
Jun 02, 2021 | 33.94 | 33.94 | 33.88 | 33.88 | 1,052,951 | +0.02(+0.07%) |
Jun 01, 2021 | 33.86 | 33.90 | 33.82 | 33.86 | 3,643,337 | +0.09(+0.26%) |
May 28, 2021 | 33.83 | 33.84 | 33.76 | 33.77 | 3,154,979 | -0.02(-0.05%) |
May 27, 2021 | 33.87 | 33.87 | 33.77 | 33.78 | 3,801,108 | -0.04(-0.12%) |
May 26, 2021 | 33.80 | 33.83 | 33.77 | 33.83 | 5,404,763 | +0.02(+0.07%) |
May 25, 2021 | 33.83 | 33.83 | 33.76 | 33.80 | 1,929,432 | +0.02(+0.07%) |
May 24, 2021 | 33.78 | 33.83 | 33.74 | 33.78 | 5,277,280 | +0.06(+0.17%) |
May 21, 2021 | 33.77 | 33.77 | 33.68 | 33.72 | 1,353,762 | +0.04(+0.12%) |
May 20, 2021 | 33.60 | 33.70 | 33.58 | 33.68 | 2,530,110 | +0.15(+0.44%) |
May 19, 2021 | 33.60 | 33.65 | 33.53 | 33.53 | 5,336,843 | -0.11(-0.32%) |
May 18, 2021 | 33.71 | 33.74 | 33.64 | 33.64 | 3,088,972 | -0.04(-0.12%) |
May 17, 2021 | 33.78 | 33.80 | 33.68 | 33.68 | 4,520,591 | -0.09(-0.27%) |
May 14, 2021 | 33.72 | 33.77 | 33.69 | 33.77 | 784,155 | +0.08(+0.24%) |
May 13, 2021 | 33.65 | 33.72 | 33.62 | 33.69 | 2,616,693 | +0.11(+0.34%) |
May 12, 2021 | 33.70 | 33.70 | 33.56 | 33.57 | 9,735,238 | -0.16(-0.49%) |
May 11, 2021 | 33.71 | 33.74 | 33.63 | 33.74 | 3,062,785 | -0.05(-0.15%) |
May 10, 2021 | 33.83 | 33.85 | 33.76 | 33.78 | 4,415,270 | -0.04(-0.12%) |
May 07, 2021 | 33.84 | 33.86 | 33.79 | 33.83 | 2,782,935 | +0.05(+0.15%) |
May 06, 2021 | 33.83 | 33.83 | 33.75 | 33.78 | 2,513,156 | -0.02(-0.07%) |
May 05, 2021 | 33.76 | 33.82 | 33.72 | 33.80 | 1,679,374 | +0.05(+0.15%) |
May 04, 2021 | 33.75 | 33.75 | 33.67 | 33.75 | 3,352,346 | +0.00(+0.00%) |