Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.80 | 34.85 | 34.76 | 34.76 | 16,297 | -0.05(-0.14%) |
Jul 29, 2021 | 34.85 | 34.96 | 34.81 | 34.81 | 86,062 | -0.04(-0.11%) |
Jul 28, 2021 | 35.01 | 35.01 | 34.82 | 34.85 | 44,263 | -0.08(-0.22%) |
Jul 27, 2021 | 34.97 | 34.97 | 34.83 | 34.93 | 36,254 | -0.06(-0.16%) |
Jul 26, 2021 | 34.98 | 35.25 | 34.90 | 34.98 | 89,822 | +0.05(+0.14%) |
Jul 23, 2021 | 34.63 | 34.95 | 34.63 | 34.94 | 32,635 | +0.28(+0.80%) |
Jul 22, 2021 | 34.55 | 34.69 | 34.55 | 34.66 | 39,848 | +0.21(+0.61%) |
Jul 21, 2021 | 34.44 | 34.77 | 34.44 | 34.45 | 218,350 | +0.03(+0.08%) |
Jul 20, 2021 | 34.02 | 34.55 | 34.02 | 34.42 | 13,569 | +0.43(+1.27%) |
Jul 19, 2021 | 34.15 | 34.15 | 33.85 | 33.98 | 59,018 | -0.51(-1.48%) |
Jul 16, 2021 | 34.75 | 34.75 | 34.46 | 34.49 | 27,728 | -0.16(-0.47%) |
Jul 15, 2021 | 34.68 | 34.78 | 34.54 | 34.66 | 47,388 | -0.15(-0.44%) |
Jul 14, 2021 | 34.84 | 34.95 | 34.72 | 34.81 | 29,249 | +0.10(+0.28%) |
Jul 13, 2021 | 34.89 | 34.90 | 34.71 | 34.72 | 57,937 | -0.17(-0.50%) |
Jul 12, 2021 | 34.83 | 34.93 | 34.73 | 34.89 | 111,430 | +0.10(+0.28%) |
Jul 09, 2021 | 34.44 | 34.79 | 34.44 | 34.79 | 38,056 | +0.34(+0.98%) |
Jul 08, 2021 | 34.38 | 34.51 | 34.21 | 34.46 | 67,266 | -0.21(-0.59%) |
Jul 07, 2021 | 34.65 | 34.70 | 34.49 | 34.66 | 18,509 | +0.08(+0.23%) |
Jul 06, 2021 | 34.67 | 34.67 | 34.36 | 34.58 | 64,490 | -0.03(-0.08%) |
Jul 02, 2021 | 34.45 | 34.61 | 34.38 | 34.61 | 20,303 | +0.23(+0.67%) |
Jul 01, 2021 | 34.28 | 34.39 | 34.23 | 34.38 | 134,196 | +0.20(+0.59%) |
Jun 30, 2021 | 34.22 | 34.22 | 34.11 | 34.18 | 16,797 | +0.07(+0.20%) |
Jun 29, 2021 | 34.19 | 34.23 | 34.07 | 34.11 | 390,260 | +0.04(+0.11%) |
Jun 28, 2021 | 34.06 | 34.11 | 34.00 | 34.07 | 29,581 | +0.08(+0.23%) |
Jun 25, 2021 | 34.03 | 34.10 | 33.99 | 33.99 | 107,140 | +0.05(+0.14%) |
Jun 24, 2021 | 34.01 | 34.01 | 33.87 | 33.95 | 76,395 | +0.12(+0.37%) |
Jun 23, 2021 | 33.84 | 33.97 | 33.79 | 33.82 | 23,931 | +0.03(+0.09%) |
Jun 22, 2021 | 33.63 | 33.90 | 33.63 | 33.79 | 29,471 | +0.16(+0.49%) |
Jun 21, 2021 | 33.44 | 33.69 | 33.34 | 33.63 | 57,341 | +0.31(+0.92%) |
Jun 18, 2021 | 33.53 | 33.53 | 33.31 | 33.32 | 30,035 | -0.36(-1.05%) |
Jun 17, 2021 | 33.71 | 33.72 | 33.50 | 33.68 | 18,775 | +0.00(+0.00%) |
Jun 16, 2021 | 33.80 | 33.85 | 33.53 | 33.68 | 60,410 | -0.09(-0.26%) |
Jun 15, 2021 | 33.81 | 33.85 | 33.76 | 33.77 | 18,256 | -0.09(-0.26%) |
Jun 14, 2021 | 33.76 | 33.85 | 33.69 | 33.85 | 186,523 | +0.00(+0.00%) |
Jun 11, 2021 | 33.74 | 33.85 | 33.67 | 33.85 | 49,062 | +0.09(+0.26%) |
Jun 10, 2021 | 33.92 | 33.92 | 33.77 | 33.77 | 17,435 | -0.04(-0.11%) |
Jun 09, 2021 | 33.86 | 33.91 | 33.80 | 33.80 | 39,392 | -0.05(-0.14%) |
Jun 08, 2021 | 33.74 | 33.85 | 33.74 | 33.85 | 32,922 | +0.06(+0.17%) |
Jun 07, 2021 | 33.95 | 33.95 | 33.69 | 33.79 | 414,749 | -0.11(-0.31%) |
Jun 04, 2021 | 33.89 | 33.90 | 33.78 | 33.90 | 37,350 | +0.09(+0.26%) |
Jun 03, 2021 | 33.86 | 33.86 | 33.70 | 33.81 | 56,528 | -0.06(-0.17%) |
Jun 02, 2021 | 33.88 | 33.94 | 33.79 | 33.87 | 67,957 | -0.05(-0.14%) |
Jun 01, 2021 | 33.98 | 33.98 | 33.82 | 33.92 | 412,197 | +0.13(+0.39%) |
May 28, 2021 | 33.75 | 33.87 | 33.75 | 33.79 | 16,281 | +0.06(+0.17%) |
May 27, 2021 | 34.05 | 34.05 | 33.72 | 33.73 | 16,112 | -0.23(-0.67%) |
May 26, 2021 | 34.22 | 34.22 | 33.90 | 33.96 | 20,168 | -0.18(-0.53%) |
May 25, 2021 | 34.35 | 34.35 | 34.14 | 34.14 | 51,495 | +0.06(+0.17%) |
May 24, 2021 | 34.31 | 34.31 | 34.03 | 34.08 | 356,208 | -0.01(-0.03%) |
May 21, 2021 | 34.35 | 34.38 | 34.09 | 34.09 | 37,086 | -0.19(-0.56%) |
May 20, 2021 | 34.45 | 35.25 | 34.21 | 34.28 | 39,502 | +0.02(+0.06%) |
May 19, 2021 | 34.02 | 34.35 | 34.02 | 34.26 | 66,702 | +0.31(+0.90%) |
May 18, 2021 | 34.31 | 34.31 | 33.91 | 33.96 | 112,878 | -0.32(-0.92%) |
May 17, 2021 | 34.22 | 34.32 | 34.00 | 34.27 | 122,779 | +0.09(+0.25%) |
May 14, 2021 | 34.27 | 34.31 | 34.05 | 34.19 | 26,011 | -0.12(-0.34%) |
May 13, 2021 | 34.38 | 34.44 | 34.15 | 34.30 | 44,711 | -0.14(-0.42%) |
May 12, 2021 | 34.08 | 34.59 | 34.08 | 34.45 | 93,040 | +0.39(+1.16%) |
May 11, 2021 | 33.82 | 34.09 | 33.81 | 34.05 | 34,454 | +0.00(+0.00%) |
May 10, 2021 | 34.08 | 34.11 | 33.95 | 34.05 | 25,538 | -0.06(-0.17%) |
May 07, 2021 | 33.98 | 34.19 | 33.98 | 34.11 | 23,791 | +0.13(+0.40%) |
May 06, 2021 | 33.83 | 33.98 | 33.65 | 33.98 | 19,350 | +0.28(+0.83%) |
May 05, 2021 | 33.83 | 33.84 | 33.67 | 33.70 | 63,601 | -0.11(-0.31%) |
May 04, 2021 | 33.83 | 33.83 | 33.61 | 33.80 | 123,745 | -0.03(-0.09%) |