Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.86 | 36.00 | 35.78 | 35.78 | 2,035 | -0.17(-0.48%) |
Jul 29, 2021 | 36.18 | 36.18 | 35.96 | 35.96 | 2,270 | -0.26(-0.71%) |
Jul 28, 2021 | 35.53 | 36.25 | 35.53 | 36.21 | 4,307 | +0.67(+1.90%) |
Jul 27, 2021 | 35.32 | 35.54 | 35.32 | 35.54 | 1,053 | -0.05(-0.15%) |
Jul 26, 2021 | 36.03 | 36.04 | 35.59 | 35.59 | 5,353 | -0.43(-1.20%) |
Jul 23, 2021 | 35.67 | 36.07 | 35.65 | 36.02 | 4,052 | +0.38(+1.07%) |
Jul 22, 2021 | 35.72 | 35.73 | 35.64 | 35.64 | 2,561 | +0.07(+0.20%) |
Jul 21, 2021 | 35.10 | 35.57 | 35.10 | 35.57 | 2,254 | +0.16(+0.45%) |
Jul 20, 2021 | 35.58 | 35.66 | 35.27 | 35.41 | 3,118 | +0.37(+1.06%) |
Jul 19, 2021 | 34.83 | 35.04 | 34.77 | 35.04 | 5,231 | +0.01(+0.03%) |
Jul 16, 2021 | 34.94 | 35.11 | 34.91 | 35.03 | 5,738 | +0.24(+0.68%) |
Jul 15, 2021 | 34.62 | 34.79 | 34.62 | 34.79 | 1,851 | -0.05(-0.14%) |
Jul 14, 2021 | 35.01 | 35.04 | 34.84 | 34.84 | 3,735 | -0.11(-0.30%) |
Jul 13, 2021 | 35.10 | 35.13 | 34.95 | 34.95 | 2,862 | -0.18(-0.52%) |
Jul 12, 2021 | 35.33 | 35.38 | 35.09 | 35.13 | 7,021 | -0.09(-0.25%) |
Jul 09, 2021 | 35.09 | 35.27 | 35.09 | 35.22 | 3,331 | +0.17(+0.50%) |
Jul 08, 2021 | 34.64 | 35.07 | 34.38 | 35.04 | 3,405 | +0.04(+0.12%) |
Jul 07, 2021 | 35.22 | 35.22 | 34.85 | 35.00 | 1,434 | -0.13(-0.37%) |
Jul 06, 2021 | 35.37 | 35.37 | 34.95 | 35.13 | 4,526 | -0.28(-0.79%) |
Jul 02, 2021 | 35.42 | 35.42 | 35.20 | 35.41 | 1,839 | +0.10(+0.29%) |
Jul 01, 2021 | 34.97 | 35.31 | 34.97 | 35.31 | 2,506 | +0.31(+0.89%) |
Jun 30, 2021 | 34.77 | 35.02 | 34.77 | 34.99 | 3,373 | +0.15(+0.42%) |
Jun 29, 2021 | 34.97 | 34.97 | 34.74 | 34.85 | 2,180 | +0.04(+0.10%) |
Jun 28, 2021 | 34.90 | 34.91 | 34.77 | 34.81 | 5,165 | -0.08(-0.22%) |
Jun 25, 2021 | 34.74 | 34.89 | 34.74 | 34.89 | 1,135 | +0.21(+0.60%) |
Jun 24, 2021 | 34.68 | 34.82 | 34.63 | 34.68 | 3,356 | +0.41(+1.18%) |
Jun 23, 2021 | 34.42 | 34.42 | 34.28 | 34.28 | 1,040 | -0.22(-0.64%) |
Jun 22, 2021 | 34.47 | 34.50 | 34.37 | 34.50 | 2,514 | +0.03(+0.08%) |
Jun 21, 2021 | 34.36 | 34.53 | 34.36 | 34.47 | 3,751 | +0.27(+0.80%) |
Jun 18, 2021 | 34.23 | 34.23 | 34.06 | 34.19 | 2,904 | -0.27(-0.77%) |
Jun 17, 2021 | 34.26 | 34.51 | 34.22 | 34.46 | 5,079 | +0.17(+0.49%) |
Jun 16, 2021 | 34.66 | 34.66 | 34.12 | 34.29 | 859 | -0.14(-0.41%) |
Jun 15, 2021 | 34.77 | 34.77 | 34.40 | 34.43 | 3,429 | -0.32(-0.92%) |
Jun 14, 2021 | 34.72 | 34.90 | 34.63 | 34.75 | 3,094 | -0.03(-0.09%) |
Jun 11, 2021 | 35.05 | 35.05 | 34.56 | 34.78 | 5,891 | -0.34(-0.96%) |
Jun 10, 2021 | 34.64 | 35.17 | 34.47 | 35.12 | 5,456 | +0.60(+1.75%) |
Jun 09, 2021 | 34.55 | 34.55 | 34.40 | 34.52 | 3,708 | +0.57(+1.67%) |
Jun 08, 2021 | 34.08 | 34.08 | 33.71 | 33.95 | 1,976 | -0.12(-0.34%) |
Jun 07, 2021 | 33.22 | 34.35 | 33.22 | 34.06 | 6,694 | +0.84(+2.54%) |
Jun 04, 2021 | 33.02 | 33.33 | 33.02 | 33.22 | 5,781 | +0.23(+0.69%) |
Jun 03, 2021 | 32.80 | 33.04 | 32.80 | 32.99 | 2,306 | +0.17(+0.52%) |
Jun 02, 2021 | 32.97 | 32.97 | 32.75 | 32.82 | 7,501 | +0.04(+0.13%) |
Jun 01, 2021 | 33.28 | 33.28 | 32.73 | 32.78 | 2,745 | -0.30(-0.92%) |
May 28, 2021 | 33.19 | 33.22 | 33.08 | 33.08 | 3,807 | +0.16(+0.49%) |
May 27, 2021 | 32.91 | 32.99 | 32.90 | 32.92 | 1,516 | -0.03(-0.08%) |
May 26, 2021 | 32.82 | 32.95 | 32.81 | 32.95 | 2,896 | +0.01(+0.04%) |
May 25, 2021 | 32.97 | 33.11 | 32.93 | 32.93 | 2,366 | -0.24(-0.71%) |
May 24, 2021 | 33.30 | 33.34 | 33.17 | 33.17 | 1,891 | -0.07(-0.21%) |
May 21, 2021 | 33.50 | 33.56 | 33.24 | 33.24 | 2,737 | -0.16(-0.47%) |
May 20, 2021 | 32.80 | 33.49 | 32.80 | 33.39 | 4,021 | +0.60(+1.83%) |
May 19, 2021 | 32.75 | 32.80 | 32.63 | 32.80 | 2,358 | -0.25(-0.77%) |
May 18, 2021 | 33.00 | 33.27 | 33.00 | 33.05 | 2,015 | +0.02(+0.05%) |
May 17, 2021 | 32.84 | 33.10 | 32.84 | 33.03 | 7,047 | +0.03(+0.10%) |
May 14, 2021 | 32.66 | 33.01 | 32.65 | 33.00 | 1,422 | +0.37(+1.14%) |
May 13, 2021 | 32.46 | 32.63 | 32.45 | 32.63 | 1,946 | +0.20(+0.61%) |
May 12, 2021 | 32.28 | 32.71 | 32.28 | 32.43 | 3,823 | -0.10(-0.31%) |
May 11, 2021 | 32.09 | 32.65 | 32.09 | 32.53 | 2,467 | -0.07(-0.21%) |
May 10, 2021 | 32.91 | 32.91 | 32.60 | 32.60 | 7,349 | -0.31(-0.93%) |
May 07, 2021 | 32.79 | 33.17 | 32.79 | 32.91 | 1,730 | +0.25(+0.75%) |
May 06, 2021 | 32.50 | 32.66 | 32.20 | 32.66 | 6,379 | -0.14(-0.42%) |
May 05, 2021 | 32.95 | 33.10 | 32.78 | 32.80 | 3,698 | -0.02(-0.05%) |
May 04, 2021 | 33.27 | 33.27 | 32.76 | 32.81 | 2,564 | -0.50(-1.50%) |