Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.26 | 36.26 | 36.13 | 36.19 | 2,448 | -0.07(-0.20%) |
Jul 29, 2021 | 36.30 | 36.34 | 36.23 | 36.26 | 4,278 | +0.00(+0.01%) |
Jul 28, 2021 | 36.17 | 36.37 | 36.15 | 36.26 | 57,523 | +0.31(+0.85%) |
Jul 27, 2021 | 35.95 | 35.96 | 35.85 | 35.96 | 1,371 | +0.04(+0.12%) |
Jul 26, 2021 | 35.82 | 35.91 | 35.80 | 35.91 | 2,134 | -0.06(-0.15%) |
Jul 23, 2021 | 35.90 | 35.99 | 35.90 | 35.97 | 3,030 | +0.06(+0.18%) |
Jul 22, 2021 | 36.06 | 36.06 | 35.90 | 35.90 | 2,732 | +0.04(+0.10%) |
Jul 21, 2021 | 35.81 | 35.91 | 35.79 | 35.87 | 2,018 | +0.31(+0.88%) |
Jul 20, 2021 | 35.54 | 35.60 | 35.54 | 35.55 | 918 | +0.27(+0.76%) |
Jul 19, 2021 | 35.54 | 35.54 | 35.23 | 35.29 | 3,149 | -0.58(-1.61%) |
Jul 16, 2021 | 35.96 | 35.96 | 35.86 | 35.86 | 5,197 | -0.13(-0.37%) |
Jul 15, 2021 | 36.01 | 36.04 | 35.92 | 36.00 | 1,769 | -0.24(-0.67%) |
Jul 14, 2021 | 36.18 | 36.24 | 36.18 | 36.24 | 468 | -0.05(-0.14%) |
Jul 13, 2021 | 36.37 | 36.38 | 36.24 | 36.29 | 1,098 | -0.27(-0.73%) |
Jul 12, 2021 | 36.50 | 36.56 | 36.50 | 36.56 | 652 | +0.21(+0.57%) |
Jul 09, 2021 | 36.17 | 36.40 | 36.17 | 36.35 | 28,359 | +0.58(+1.61%) |
Jul 08, 2021 | 35.79 | 35.83 | 35.73 | 35.78 | 6,691 | -0.20(-0.56%) |
Jul 07, 2021 | 36.04 | 36.04 | 35.88 | 35.98 | 24,353 | -0.02(-0.05%) |
Jul 06, 2021 | 35.97 | 36.00 | 35.97 | 36.00 | 4,790 | +0.27(+0.76%) |
Jul 02, 2021 | 35.66 | 35.72 | 35.63 | 35.72 | 808 | +0.45(+1.26%) |
Jul 01, 2021 | 35.36 | 35.36 | 35.23 | 35.28 | 4,404 | -0.04(-0.12%) |
Jun 30, 2021 | 35.38 | 35.38 | 35.27 | 35.32 | 2,801 | -0.22(-0.62%) |
Jun 29, 2021 | 35.67 | 35.67 | 35.53 | 35.54 | 3,486 | -0.10(-0.28%) |
Jun 28, 2021 | 35.84 | 35.84 | 35.63 | 35.65 | 1,899 | -0.31(-0.86%) |
Jun 25, 2021 | 35.96 | 35.96 | 35.96 | 35.96 | 290 | +0.00(+0.00%) |
Jun 24, 2021 | 35.96 | 35.96 | 35.87 | 35.96 | 1,906 | +0.10(+0.27%) |
Jun 23, 2021 | 35.94 | 35.94 | 35.85 | 35.86 | 1,254 | -0.23(-0.64%) |
Jun 22, 2021 | 35.89 | 36.09 | 35.84 | 36.09 | 3,037 | +0.19(+0.53%) |
Jun 21, 2021 | 35.65 | 35.92 | 35.58 | 35.90 | 28,387 | +0.49(+1.40%) |
Jun 18, 2021 | 35.47 | 35.56 | 35.41 | 35.41 | 2,390 | -0.41(-1.15%) |
Jun 17, 2021 | 35.90 | 35.98 | 35.69 | 35.82 | 5,122 | -0.38(-1.04%) |
Jun 16, 2021 | 36.47 | 36.56 | 36.19 | 36.19 | 3,236 | -0.30(-0.83%) |
Jun 15, 2021 | 36.51 | 36.57 | 36.43 | 36.49 | 116,280 | -0.20(-0.55%) |
Jun 14, 2021 | 36.66 | 36.77 | 36.59 | 36.70 | 4,435 | +0.08(+0.23%) |
Jun 11, 2021 | 36.64 | 36.64 | 36.51 | 36.61 | 4,058 | -0.22(-0.58%) |
Jun 10, 2021 | 36.84 | 36.86 | 36.76 | 36.83 | 3,729 | +0.20(+0.54%) |
Jun 09, 2021 | 36.63 | 36.74 | 36.63 | 36.63 | 4,449 | +0.12(+0.34%) |
Jun 08, 2021 | 36.56 | 36.56 | 36.40 | 36.51 | 3,730 | +0.22(+0.60%) |
Jun 07, 2021 | 36.15 | 36.29 | 36.15 | 36.29 | 2,962 | +0.27(+0.74%) |
Jun 04, 2021 | 35.88 | 36.03 | 35.88 | 36.03 | 2,132 | +0.37(+1.03%) |
Jun 03, 2021 | 35.79 | 35.79 | 35.66 | 35.66 | 1,281 | -0.32(-0.89%) |
Jun 02, 2021 | 35.86 | 36.01 | 35.86 | 35.98 | 1,333 | +0.48(+1.34%) |
Jun 01, 2021 | 35.60 | 35.69 | 35.48 | 35.50 | 2,572 | -0.03(-0.08%) |
May 28, 2021 | 35.47 | 35.58 | 35.47 | 35.53 | 2,690 | +0.06(+0.17%) |
May 27, 2021 | 35.41 | 35.51 | 35.39 | 35.47 | 1,477 | +0.23(+0.67%) |
May 26, 2021 | 35.19 | 35.34 | 35.19 | 35.24 | 2,134 | +0.09(+0.25%) |
May 25, 2021 | 35.20 | 35.20 | 35.06 | 35.15 | 2,572 | +0.00(+0.00%) |
May 24, 2021 | 35.16 | 35.19 | 35.09 | 35.15 | 4,236 | +0.25(+0.72%) |
May 21, 2021 | 34.89 | 34.90 | 34.76 | 34.89 | 5,513 | -0.17(-0.49%) |
May 20, 2021 | 34.93 | 35.11 | 34.93 | 35.06 | 2,762 | +0.42(+1.20%) |
May 19, 2021 | 34.58 | 34.65 | 34.58 | 34.65 | 1,158 | -0.13(-0.38%) |
May 18, 2021 | 34.75 | 34.96 | 34.75 | 34.78 | 1,586 | +0.28(+0.82%) |
May 17, 2021 | 34.43 | 34.57 | 34.40 | 34.50 | 2,615 | +0.08(+0.24%) |
May 14, 2021 | 34.37 | 34.41 | 34.33 | 34.41 | 4,465 | +0.12(+0.36%) |
May 13, 2021 | 34.17 | 34.29 | 34.05 | 34.29 | 3,721 | +0.16(+0.47%) |
May 12, 2021 | 34.32 | 34.35 | 34.06 | 34.13 | 6,008 | -0.67(-1.92%) |
May 11, 2021 | 34.73 | 34.82 | 34.71 | 34.80 | 2,977 | -0.36(-1.02%) |
May 10, 2021 | 35.32 | 35.38 | 35.16 | 35.16 | 1,553 | +0.00(+0.00%) |
May 07, 2021 | 34.87 | 35.16 | 34.87 | 35.16 | 7,190 | +0.41(+1.17%) |
May 06, 2021 | 34.53 | 34.75 | 34.53 | 34.75 | 2,716 | +0.27(+0.78%) |
May 05, 2021 | 34.51 | 34.60 | 34.39 | 34.48 | 2,864 | -0.04(-0.11%) |
May 04, 2021 | 34.43 | 34.52 | 34.41 | 34.52 | 4,209 | -0.23(-0.67%) |