Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.42 | 32.48 | 32.25 | 32.32 | 397,794 | -0.38(-1.16%) |
Jul 29, 2021 | 32.66 | 32.78 | 32.66 | 32.70 | 388,014 | +0.30(+0.93%) |
Jul 28, 2021 | 32.26 | 32.49 | 32.26 | 32.40 | 692,977 | +0.09(+0.28%) |
Jul 27, 2021 | 32.29 | 32.37 | 32.13 | 32.31 | 707,003 | -0.10(-0.31%) |
Jul 26, 2021 | 32.13 | 32.41 | 32.13 | 32.41 | 495,069 | +0.27(+0.84%) |
Jul 23, 2021 | 32.21 | 32.21 | 32.04 | 32.14 | 295,997 | +0.18(+0.56%) |
Jul 22, 2021 | 32.01 | 32.08 | 31.86 | 31.96 | 562,405 | +0.00(+0.00%) |
Jul 21, 2021 | 31.70 | 31.97 | 31.70 | 31.96 | 365,457 | +0.42(+1.33%) |
Jul 20, 2021 | 31.21 | 31.56 | 31.13 | 31.54 | 818,973 | +0.22(+0.70%) |
Jul 19, 2021 | 31.44 | 31.54 | 31.18 | 31.32 | 968,008 | -0.77(-2.40%) |
Jul 16, 2021 | 32.39 | 32.39 | 32.04 | 32.09 | 572,988 | -0.21(-0.65%) |
Jul 15, 2021 | 32.26 | 32.35 | 32.19 | 32.30 | 477,990 | -0.11(-0.34%) |
Jul 14, 2021 | 32.53 | 32.53 | 32.35 | 32.41 | 747,046 | +0.01(+0.03%) |
Jul 13, 2021 | 32.49 | 32.53 | 32.35 | 32.40 | 350,841 | -0.10(-0.31%) |
Jul 12, 2021 | 32.28 | 32.52 | 32.28 | 32.50 | 397,435 | +0.17(+0.53%) |
Jul 09, 2021 | 32.16 | 32.36 | 32.06 | 32.33 | 388,951 | +0.49(+1.54%) |
Jul 08, 2021 | 31.81 | 31.95 | 31.70 | 31.84 | 1,275,711 | -0.47(-1.45%) |
Jul 07, 2021 | 32.23 | 32.34 | 32.14 | 32.31 | 537,533 | +0.09(+0.28%) |
Jul 06, 2021 | 32.60 | 32.60 | 32.17 | 32.22 | 1,126,282 | -0.42(-1.29%) |
Jul 02, 2021 | 32.54 | 32.64 | 32.44 | 32.64 | 420,175 | +0.13(+0.40%) |
Jul 01, 2021 | 32.46 | 32.51 | 32.36 | 32.51 | 862,518 | +0.11(+0.34%) |
Jun 30, 2021 | 32.27 | 32.45 | 32.27 | 32.40 | 497,159 | -0.14(-0.43%) |
Jun 29, 2021 | 32.68 | 32.68 | 32.51 | 32.54 | 382,534 | -0.11(-0.34%) |
Jun 28, 2021 | 32.79 | 32.87 | 32.62 | 32.65 | 567,705 | -0.25(-0.76%) |
Jun 25, 2021 | 32.90 | 32.92 | 32.84 | 32.90 | 455,196 | +0.13(+0.40%) |
Jun 24, 2021 | 32.72 | 32.77 | 32.65 | 32.77 | 401,232 | +0.26(+0.80%) |
Jun 23, 2021 | 32.62 | 32.67 | 32.47 | 32.51 | 370,856 | -0.09(-0.28%) |
Jun 22, 2021 | 32.49 | 32.66 | 32.40 | 32.60 | 458,210 | -0.04(-0.12%) |
Jun 21, 2021 | 32.30 | 32.64 | 32.29 | 32.64 | 699,324 | +0.34(+1.05%) |
Jun 18, 2021 | 32.41 | 32.49 | 32.28 | 32.30 | 819,331 | -0.59(-1.79%) |
Jun 17, 2021 | 33.09 | 33.13 | 32.78 | 32.89 | 776,734 | -0.40(-1.20%) |
Jun 16, 2021 | 33.62 | 33.63 | 33.23 | 33.29 | 735,438 | -0.24(-0.72%) |
Jun 15, 2021 | 33.54 | 33.54 | 33.44 | 33.53 | 731,658 | -0.04(-0.12%) |
Jun 14, 2021 | 33.58 | 33.59 | 33.48 | 33.57 | 614,072 | +0.01(+0.03%) |
Jun 11, 2021 | 33.57 | 33.57 | 33.44 | 33.56 | 400,396 | +0.05(+0.15%) |
Jun 10, 2021 | 33.51 | 33.56 | 33.42 | 33.51 | 833,837 | -0.36(-1.06%) |
Jun 09, 2021 | 33.92 | 33.98 | 33.85 | 33.87 | 393,272 | -0.15(-0.44%) |
Jun 08, 2021 | 34.06 | 34.07 | 33.91 | 34.02 | 492,784 | +0.00(+0.00%) |
Jun 07, 2021 | 34.07 | 34.07 | 33.96 | 34.02 | 515,474 | +0.08(+0.24%) |
Jun 04, 2021 | 33.91 | 34.00 | 33.85 | 33.94 | 652,948 | +0.18(+0.53%) |
Jun 03, 2021 | 33.76 | 33.82 | 33.70 | 33.76 | 693,051 | -0.26(-0.76%) |
Jun 02, 2021 | 33.96 | 34.05 | 33.89 | 34.02 | 575,533 | +0.07(+0.21%) |
Jun 01, 2021 | 33.98 | 34.05 | 33.90 | 33.95 | 807,440 | +0.35(+1.04%) |
May 28, 2021 | 33.67 | 33.70 | 33.60 | 33.60 | 653,719 | -0.02(-0.07%) |
May 27, 2021 | 33.64 | 33.72 | 33.57 | 33.62 | 490,371 | +0.09(+0.25%) |
May 26, 2021 | 33.51 | 33.55 | 33.41 | 33.54 | 432,973 | +0.02(+0.06%) |
May 25, 2021 | 33.67 | 33.67 | 33.48 | 33.52 | 477,397 | -0.06(-0.18%) |
May 24, 2021 | 33.56 | 33.64 | 33.48 | 33.58 | 530,079 | +0.07(+0.21%) |
May 21, 2021 | 33.56 | 33.58 | 33.40 | 33.51 | 608,846 | -0.10(-0.30%) |
May 20, 2021 | 33.37 | 33.64 | 33.36 | 33.61 | 486,513 | +0.27(+0.81%) |
May 19, 2021 | 33.35 | 33.49 | 33.13 | 33.34 | 1,079,946 | -0.33(-0.98%) |
May 18, 2021 | 33.88 | 33.89 | 33.66 | 33.67 | 632,862 | +0.03(+0.09%) |
May 17, 2021 | 33.49 | 33.67 | 33.44 | 33.64 | 543,407 | +0.06(+0.18%) |
May 14, 2021 | 33.49 | 33.61 | 33.41 | 33.58 | 964,975 | +0.24(+0.72%) |
May 13, 2021 | 33.14 | 33.40 | 33.04 | 33.34 | 942,225 | +0.15(+0.45%) |
May 12, 2021 | 33.38 | 33.55 | 33.12 | 33.19 | 742,423 | -0.37(-1.10%) |
May 11, 2021 | 33.39 | 33.65 | 33.37 | 33.56 | 1,283,168 | -0.35(-1.03%) |
May 10, 2021 | 34.01 | 34.15 | 33.88 | 33.91 | 887,459 | +0.13(+0.38%) |
May 07, 2021 | 33.57 | 33.80 | 33.47 | 33.78 | 764,981 | +0.42(+1.26%) |
May 06, 2021 | 33.10 | 33.38 | 33.06 | 33.36 | 579,930 | +0.50(+1.52%) |
May 05, 2021 | 32.78 | 32.88 | 32.66 | 32.86 | 564,673 | +0.41(+1.26%) |
May 04, 2021 | 32.49 | 32.58 | 32.29 | 32.45 | 1,108,688 | -0.20(-0.61%) |