Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.92 | 34.92 | 34.62 | 34.78 | 61,523 | +0.17(+0.49%) |
Jul 29, 2021 | 34.56 | 34.68 | 34.51 | 34.61 | 52,967 | -0.75(-2.12%) |
Jul 28, 2021 | 35.09 | 35.50 | 35.06 | 35.36 | 82,136 | +0.02(+0.06%) |
Jul 27, 2021 | 35.04 | 35.34 | 34.98 | 35.34 | 88,294 | +0.09(+0.26%) |
Jul 26, 2021 | 35.28 | 35.29 | 35.12 | 35.25 | 54,922 | -0.17(-0.48%) |
Jul 23, 2021 | 35.29 | 35.45 | 35.28 | 35.42 | 89,987 | +0.31(+0.88%) |
Jul 22, 2021 | 35.31 | 35.45 | 35.11 | 35.11 | 137,950 | -0.21(-0.59%) |
Jul 21, 2021 | 35.00 | 35.33 | 34.93 | 35.32 | 93,868 | +0.35(+1.00%) |
Jul 20, 2021 | 34.78 | 34.99 | 34.33 | 34.97 | 96,541 | +0.31(+0.89%) |
Jul 19, 2021 | 34.67 | 34.68 | 34.44 | 34.66 | 152,710 | -0.42(-1.20%) |
Jul 16, 2021 | 35.07 | 35.21 | 34.82 | 35.08 | 229,092 | -0.18(-0.51%) |
Jul 15, 2021 | 34.94 | 35.37 | 34.94 | 35.26 | 104,453 | -0.12(-0.34%) |
Jul 14, 2021 | 35.08 | 35.48 | 35.08 | 35.38 | 72,531 | +0.03(+0.08%) |
Jul 13, 2021 | 35.35 | 35.43 | 35.26 | 35.35 | 180,704 | -0.10(-0.28%) |
Jul 12, 2021 | 35.32 | 35.53 | 35.30 | 35.45 | 75,377 | +0.34(+0.97%) |
Jul 09, 2021 | 35.27 | 35.27 | 34.99 | 35.11 | 88,687 | +0.62(+1.79%) |
Jul 08, 2021 | 34.70 | 34.70 | 34.39 | 34.49 | 93,654 | -0.61(-1.74%) |
Jul 07, 2021 | 34.56 | 35.13 | 34.56 | 35.10 | 66,620 | +0.37(+1.07%) |
Jul 06, 2021 | 35.02 | 35.02 | 34.58 | 34.73 | 76,904 | -0.42(-1.19%) |
Jul 02, 2021 | 34.98 | 35.24 | 34.87 | 35.15 | 108,836 | +0.02(+0.06%) |
Jul 01, 2021 | 35.01 | 35.22 | 35.01 | 35.13 | 50,759 | -0.01(-0.03%) |
Jun 30, 2021 | 35.08 | 35.17 | 34.95 | 35.14 | 87,651 | -0.21(-0.59%) |
Jun 29, 2021 | 35.19 | 35.47 | 35.19 | 35.35 | 51,090 | -0.16(-0.45%) |
Jun 28, 2021 | 35.58 | 35.65 | 35.36 | 35.51 | 121,950 | -0.14(-0.39%) |
Jun 25, 2021 | 35.79 | 35.79 | 35.60 | 35.65 | 269,146 | -0.42(-1.16%) |
Jun 24, 2021 | 35.64 | 36.11 | 35.64 | 36.07 | 748,533 | +0.45(+1.26%) |
Jun 23, 2021 | 35.95 | 35.99 | 35.52 | 35.62 | 83,719 | -0.42(-1.15%) |
Jun 22, 2021 | 35.72 | 36.10 | 35.64 | 36.04 | 384,411 | +0.59(+1.65%) |
Jun 21, 2021 | 35.18 | 35.45 | 35.11 | 35.45 | 496,330 | +1.11(+3.23%) |
Jun 18, 2021 | 34.23 | 34.43 | 34.18 | 34.34 | 102,244 | -0.31(-0.89%) |
Jun 17, 2021 | 34.74 | 34.75 | 34.53 | 34.65 | 116,430 | -0.62(-1.76%) |
Jun 16, 2021 | 35.68 | 35.68 | 35.17 | 35.27 | 94,449 | +0.21(+0.60%) |
Jun 15, 2021 | 34.74 | 35.16 | 34.74 | 35.06 | 96,583 | +0.88(+2.57%) |
Jun 14, 2021 | 34.06 | 34.24 | 34.06 | 34.18 | 51,940 | -0.01(-0.03%) |
Jun 11, 2021 | 34.14 | 34.19 | 33.99 | 34.19 | 51,854 | -0.20(-0.58%) |
Jun 10, 2021 | 34.36 | 34.48 | 34.28 | 34.39 | 58,794 | -0.18(-0.52%) |
Jun 09, 2021 | 34.66 | 34.66 | 34.51 | 34.57 | 41,609 | +0.17(+0.49%) |
Jun 08, 2021 | 34.42 | 34.45 | 34.27 | 34.40 | 52,180 | +0.00(+0.00%) |
Jun 07, 2021 | 34.59 | 34.64 | 34.35 | 34.40 | 66,284 | +0.13(+0.38%) |
Jun 04, 2021 | 34.18 | 34.37 | 34.06 | 34.27 | 52,837 | +0.15(+0.44%) |
Jun 03, 2021 | 33.98 | 34.13 | 33.90 | 34.12 | 56,567 | -0.15(-0.44%) |
Jun 02, 2021 | 34.33 | 34.37 | 34.14 | 34.27 | 187,098 | +0.11(+0.32%) |
Jun 01, 2021 | 34.34 | 34.34 | 34.10 | 34.16 | 84,538 | +0.24(+0.71%) |
May 28, 2021 | 33.91 | 34.04 | 33.90 | 33.92 | 61,315 | -0.14(-0.41%) |
May 27, 2021 | 33.95 | 34.23 | 33.92 | 34.06 | 106,100 | -0.18(-0.53%) |
May 26, 2021 | 34.65 | 34.65 | 34.14 | 34.24 | 54,599 | -0.39(-1.13%) |
May 25, 2021 | 34.34 | 34.63 | 34.25 | 34.63 | 72,283 | +0.19(+0.55%) |
May 24, 2021 | 34.52 | 34.52 | 34.16 | 34.44 | 66,114 | +0.24(+0.70%) |
May 21, 2021 | 34.20 | 34.28 | 34.04 | 34.20 | 64,314 | +0.05(+0.15%) |
May 20, 2021 | 33.90 | 34.17 | 33.87 | 34.15 | 56,993 | +0.62(+1.85%) |
May 19, 2021 | 33.36 | 33.68 | 33.27 | 33.53 | 55,668 | -0.27(-0.80%) |
May 18, 2021 | 34.48 | 34.48 | 33.66 | 33.80 | 69,046 | -0.16(-0.46%) |
May 17, 2021 | 33.82 | 34.17 | 33.61 | 33.95 | 50,505 | +0.08(+0.25%) |
May 14, 2021 | 33.60 | 34.06 | 33.45 | 33.87 | 214,328 | +0.27(+0.80%) |
May 13, 2021 | 33.74 | 33.82 | 33.35 | 33.60 | 96,788 | -0.54(-1.58%) |
May 12, 2021 | 34.17 | 34.18 | 33.71 | 34.14 | 104,527 | -0.37(-1.07%) |
May 11, 2021 | 34.09 | 34.52 | 34.02 | 34.51 | 105,628 | -0.15(-0.43%) |
May 10, 2021 | 35.05 | 35.05 | 34.66 | 34.66 | 50,146 | -0.19(-0.55%) |
May 07, 2021 | 34.66 | 34.94 | 34.59 | 34.85 | 439,476 | +0.23(+0.66%) |
May 06, 2021 | 34.46 | 34.64 | 34.10 | 34.62 | 400,017 | +0.64(+1.88%) |
May 05, 2021 | 33.50 | 34.10 | 33.50 | 33.98 | 380,788 | +0.26(+0.77%) |
May 04, 2021 | 33.52 | 33.75 | 33.48 | 33.72 | 302,463 | -0.17(-0.50%) |