Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.36 | 34.87 | 33.91 | 33.99 | 1,395,616 | -0.31(-0.90%) |
Jul 29, 2021 | 34.43 | 34.72 | 34.29 | 34.30 | 789,262 | +0.05(+0.14%) |
Jul 28, 2021 | 34.47 | 34.56 | 34.06 | 34.25 | 854,576 | -0.20(-0.57%) |
Jul 27, 2021 | 34.35 | 34.62 | 34.19 | 34.45 | 870,634 | +0.08(+0.22%) |
Jul 26, 2021 | 34.37 | 34.72 | 34.19 | 34.37 | 792,556 | -0.07(-0.19%) |
Jul 23, 2021 | 34.04 | 34.51 | 33.96 | 34.44 | 893,504 | +0.56(+1.66%) |
Jul 22, 2021 | 34.34 | 34.35 | 33.85 | 33.88 | 917,691 | -0.53(-1.53%) |
Jul 21, 2021 | 34.24 | 34.73 | 34.15 | 34.40 | 1,358,731 | +0.16(+0.47%) |
Jul 20, 2021 | 33.24 | 34.48 | 33.06 | 34.24 | 2,262,044 | +1.24(+3.76%) |
Jul 19, 2021 | 33.41 | 33.41 | 32.54 | 33.00 | 1,684,628 | -0.93(-2.74%) |
Jul 16, 2021 | 34.01 | 34.37 | 33.91 | 33.93 | 1,306,956 | +0.10(+0.31%) |
Jul 15, 2021 | 33.92 | 34.01 | 33.70 | 33.83 | 1,109,624 | -0.10(-0.30%) |
Jul 14, 2021 | 33.49 | 34.12 | 33.48 | 33.93 | 831,498 | +0.39(+1.15%) |
Jul 13, 2021 | 33.96 | 33.98 | 33.42 | 33.55 | 1,008,374 | -0.63(-1.84%) |
Jul 12, 2021 | 33.71 | 34.23 | 33.62 | 34.18 | 1,062,390 | +0.47(+1.39%) |
Jul 09, 2021 | 33.24 | 33.76 | 33.09 | 33.71 | 1,543,339 | +0.68(+2.05%) |
Jul 08, 2021 | 33.24 | 33.41 | 32.84 | 33.03 | 1,633,675 | -0.54(-1.62%) |
Jul 07, 2021 | 33.58 | 33.90 | 33.49 | 33.58 | 1,328,430 | -0.12(-0.36%) |
Jul 06, 2021 | 33.48 | 33.76 | 33.11 | 33.70 | 1,670,665 | +0.20(+0.59%) |
Jul 02, 2021 | 33.71 | 33.96 | 33.27 | 33.50 | 2,272,172 | +0.04(+0.11%) |
Jul 01, 2021 | 32.40 | 33.95 | 32.36 | 33.46 | 5,876,967 | +1.05(+3.25%) |
Jun 30, 2021 | 32.61 | 32.87 | 32.28 | 32.41 | 1,993,076 | -0.20(-0.61%) |
Jun 29, 2021 | 32.58 | 33.09 | 32.42 | 32.61 | 1,236,801 | +0.02(+0.06%) |
Jun 28, 2021 | 33.09 | 33.09 | 32.19 | 32.59 | 1,824,945 | -0.44(-1.32%) |
Jun 25, 2021 | 32.38 | 33.03 | 32.29 | 33.03 | 3,338,360 | +0.71(+2.19%) |
Jun 24, 2021 | 32.07 | 32.39 | 31.89 | 32.32 | 2,008,241 | +0.34(+1.08%) |
Jun 23, 2021 | 32.39 | 32.51 | 31.89 | 31.98 | 2,246,966 | -0.46(-1.43%) |
Jun 22, 2021 | 32.42 | 32.72 | 32.28 | 32.44 | 1,601,620 | -0.06(-0.17%) |
Jun 21, 2021 | 32.04 | 32.68 | 31.85 | 32.50 | 1,413,708 | +0.56(+1.75%) |
Jun 18, 2021 | 32.39 | 32.52 | 31.93 | 31.94 | 3,338,722 | -0.60(-1.86%) |
Jun 17, 2021 | 32.48 | 32.77 | 32.30 | 32.54 | 1,106,268 | +0.00(+0.00%) |
Jun 16, 2021 | 32.88 | 33.22 | 32.52 | 32.54 | 1,346,790 | -0.34(-1.05%) |
Jun 15, 2021 | 33.58 | 33.79 | 32.88 | 32.89 | 1,339,047 | -0.78(-2.32%) |
Jun 14, 2021 | 33.49 | 33.79 | 33.48 | 33.67 | 1,467,198 | +0.21(+0.64%) |
Jun 11, 2021 | 33.86 | 33.87 | 33.39 | 33.45 | 1,166,676 | -0.50(-1.48%) |
Jun 10, 2021 | 33.65 | 34.08 | 33.49 | 33.96 | 1,181,837 | +0.46(+1.36%) |
Jun 09, 2021 | 33.91 | 33.96 | 33.50 | 33.50 | 1,603,511 | -0.20(-0.61%) |
Jun 08, 2021 | 33.55 | 33.92 | 33.47 | 33.70 | 1,046,919 | +0.23(+0.69%) |
Jun 07, 2021 | 33.58 | 33.69 | 33.44 | 33.47 | 1,371,044 | +0.04(+0.11%) |
Jun 04, 2021 | 33.45 | 33.55 | 33.17 | 33.43 | 1,775,244 | +0.03(+0.08%) |
Jun 03, 2021 | 33.26 | 33.42 | 33.03 | 33.41 | 1,675,331 | +0.16(+0.48%) |
Jun 02, 2021 | 32.69 | 33.29 | 32.53 | 33.25 | 1,345,872 | +0.64(+1.97%) |
Jun 01, 2021 | 32.16 | 32.69 | 32.08 | 32.61 | 1,553,613 | +0.63(+1.98%) |
May 28, 2021 | 31.90 | 32.10 | 31.69 | 31.98 | 1,213,340 | +0.33(+1.06%) |
May 27, 2021 | 32.15 | 32.18 | 31.54 | 31.64 | 2,688,099 | -0.30(-0.93%) |
May 26, 2021 | 31.93 | 32.21 | 31.76 | 31.94 | 982,568 | +0.07(+0.23%) |
May 25, 2021 | 31.72 | 32.00 | 31.58 | 31.86 | 1,370,553 | +0.19(+0.59%) |
May 24, 2021 | 31.45 | 31.85 | 31.30 | 31.68 | 1,538,964 | +0.40(+1.28%) |
May 21, 2021 | 31.52 | 31.61 | 31.20 | 31.28 | 912,713 | -0.18(-0.56%) |
May 20, 2021 | 31.09 | 31.63 | 31.03 | 31.45 | 1,286,177 | +0.27(+0.86%) |
May 19, 2021 | 30.85 | 31.19 | 30.61 | 31.19 | 1,087,978 | +0.01(+0.03%) |
May 18, 2021 | 31.01 | 31.34 | 30.84 | 31.18 | 1,140,622 | +0.10(+0.33%) |
May 17, 2021 | 30.91 | 31.24 | 30.63 | 31.07 | 1,393,665 | +0.08(+0.27%) |
May 14, 2021 | 30.75 | 31.16 | 30.64 | 30.99 | 896,884 | +0.35(+1.15%) |
May 13, 2021 | 30.40 | 30.97 | 30.29 | 30.64 | 1,450,823 | +0.31(+1.01%) |
May 12, 2021 | 31.34 | 31.35 | 30.22 | 30.33 | 2,505,103 | -1.05(-3.35%) |
May 11, 2021 | 31.51 | 31.58 | 31.02 | 31.38 | 1,604,004 | -0.38(-1.20%) |
May 10, 2021 | 32.59 | 32.77 | 31.74 | 31.76 | 1,615,134 | -0.81(-2.48%) |
May 07, 2021 | 31.59 | 32.62 | 31.59 | 32.57 | 1,427,556 | +0.83(+2.61%) |
May 06, 2021 | 32.10 | 32.51 | 31.28 | 31.74 | 2,618,139 | -0.44(-1.36%) |
May 05, 2021 | 32.64 | 33.35 | 32.10 | 32.18 | 2,179,152 | -1.25(-3.75%) |
May 04, 2021 | 33.30 | 33.63 | 33.18 | 33.43 | 1,209,770 | +0.13(+0.39%) |