Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.56 | 36.80 | 36.28 | 36.75 | 3,470,248 | +0.08(+0.20%) |
Jul 29, 2021 | 36.52 | 36.99 | 36.28 | 36.67 | 2,334,328 | +0.27(+0.76%) |
Jul 28, 2021 | 36.52 | 36.63 | 36.09 | 36.40 | 2,786,040 | -0.12(-0.31%) |
Jul 27, 2021 | 36.50 | 36.69 | 35.98 | 36.52 | 3,161,116 | +0.03(+0.08%) |
Jul 26, 2021 | 36.55 | 36.66 | 36.21 | 36.49 | 3,459,136 | -0.17(-0.47%) |
Jul 23, 2021 | 36.50 | 36.89 | 36.39 | 36.66 | 2,646,784 | +0.28(+0.77%) |
Jul 22, 2021 | 36.50 | 36.50 | 35.86 | 36.38 | 2,742,680 | +0.28(+0.78%) |
Jul 21, 2021 | 35.82 | 36.13 | 35.75 | 36.10 | 2,995,700 | +0.24(+0.66%) |
Jul 20, 2021 | 35.06 | 36.11 | 34.98 | 35.86 | 5,279,168 | +0.93(+2.67%) |
Jul 19, 2021 | 34.74 | 35.13 | 34.66 | 34.93 | 4,342,132 | -0.10(-0.30%) |
Jul 16, 2021 | 34.94 | 35.33 | 34.80 | 35.03 | 3,066,508 | +0.16(+0.47%) |
Jul 15, 2021 | 34.77 | 35.01 | 34.42 | 34.87 | 3,727,968 | -0.01(-0.03%) |
Jul 14, 2021 | 34.75 | 35.12 | 34.75 | 34.88 | 2,614,636 | +0.30(+0.87%) |
Jul 13, 2021 | 34.77 | 34.85 | 34.40 | 34.58 | 2,241,976 | -0.21(-0.60%) |
Jul 12, 2021 | 34.64 | 35.16 | 34.64 | 34.79 | 3,697,424 | +0.16(+0.48%) |
Jul 09, 2021 | 34.05 | 34.68 | 34.04 | 34.62 | 2,827,552 | +0.41(+1.20%) |
Jul 08, 2021 | 34.38 | 34.78 | 34.07 | 34.21 | 5,300,288 | -0.47(-1.36%) |
Jul 07, 2021 | 34.29 | 34.74 | 34.21 | 34.69 | 5,588,132 | +0.54(+1.57%) |
Jul 06, 2021 | 33.92 | 34.16 | 33.52 | 34.15 | 4,730,424 | +0.34(+1.00%) |
Jul 02, 2021 | 33.69 | 33.99 | 33.58 | 33.81 | 3,060,164 | +0.21(+0.61%) |
Jul 01, 2021 | 33.01 | 33.77 | 32.98 | 33.60 | 2,977,228 | +0.65(+1.96%) |
Jun 30, 2021 | 33.34 | 33.41 | 32.91 | 32.96 | 2,734,792 | -0.37(-1.11%) |
Jun 29, 2021 | 33.36 | 33.67 | 33.18 | 33.33 | 5,767,616 | -0.08(-0.22%) |
Jun 28, 2021 | 33.50 | 33.51 | 33.14 | 33.40 | 3,812,672 | +0.08(+0.25%) |
Jun 25, 2021 | 32.98 | 33.37 | 32.85 | 33.32 | 5,232,608 | +0.47(+1.44%) |
Jun 24, 2021 | 33.12 | 33.19 | 32.79 | 32.85 | 2,823,344 | -0.07(-0.22%) |
Jun 23, 2021 | 32.92 | 33.15 | 32.70 | 32.92 | 2,904,892 | +0.04(+0.11%) |
Jun 22, 2021 | 33.01 | 33.04 | 32.70 | 32.88 | 3,733,736 | -0.05(-0.14%) |
Jun 21, 2021 | 32.18 | 33.09 | 32.15 | 32.93 | 5,798,968 | +0.90(+2.79%) |
Jun 18, 2021 | 31.60 | 32.21 | 31.39 | 32.03 | 6,782,544 | +0.02(+0.05%) |
Jun 17, 2021 | 31.38 | 32.09 | 31.36 | 32.02 | 3,780,328 | +0.59(+1.89%) |
Jun 16, 2021 | 31.38 | 31.54 | 31.07 | 31.43 | 2,923,968 | +0.03(+0.10%) |
Jun 15, 2021 | 31.48 | 31.50 | 31.19 | 31.39 | 2,367,400 | -0.03(-0.09%) |
Jun 14, 2021 | 31.24 | 31.46 | 30.92 | 31.42 | 2,615,584 | +0.21(+0.67%) |
Jun 11, 2021 | 31.02 | 31.41 | 30.97 | 31.21 | 2,014,536 | +0.23(+0.73%) |
Jun 10, 2021 | 30.68 | 31.01 | 30.39 | 30.98 | 3,384,960 | +0.35(+1.14%) |
Jun 09, 2021 | 31.17 | 31.17 | 30.62 | 30.63 | 2,327,416 | -0.46(-1.48%) |
Jun 08, 2021 | 31.12 | 31.23 | 30.89 | 31.09 | 2,428,180 | +0.01(+0.02%) |
Jun 07, 2021 | 31.23 | 31.29 | 30.76 | 31.09 | 3,688,136 | -0.17(-0.55%) |
Jun 04, 2021 | 31.02 | 31.30 | 30.86 | 31.26 | 2,788,728 | +0.35(+1.14%) |
Jun 03, 2021 | 30.83 | 31.02 | 30.41 | 30.91 | 3,242,844 | -0.20(-0.66%) |
Jun 02, 2021 | 31.45 | 31.58 | 31.05 | 31.11 | 3,593,924 | -0.34(-1.08%) |
Jun 01, 2021 | 32.36 | 32.41 | 31.37 | 31.45 | 3,716,980 | -0.80(-2.49%) |
May 28, 2021 | 32.08 | 32.33 | 32.00 | 32.25 | 3,975,148 | +0.13(+0.40%) |
May 27, 2021 | 31.99 | 32.52 | 31.76 | 32.12 | 7,144,372 | +0.15(+0.45%) |
May 26, 2021 | 31.98 | 32.05 | 31.71 | 31.98 | 2,501,812 | +0.02(+0.06%) |
May 25, 2021 | 32.09 | 32.23 | 31.85 | 31.96 | 4,187,820 | -0.08(-0.24%) |
May 24, 2021 | 32.08 | 32.14 | 31.70 | 32.03 | 4,922,344 | +0.28(+0.88%) |
May 21, 2021 | 31.17 | 31.89 | 31.17 | 31.75 | 5,776,668 | +0.73(+2.36%) |
May 20, 2021 | 31.75 | 31.99 | 30.67 | 31.02 | 7,252,132 | +0.78(+2.56%) |
May 19, 2021 | 29.85 | 30.28 | 29.51 | 30.25 | 4,908,188 | -0.05(-0.15%) |
May 18, 2021 | 30.76 | 30.80 | 30.28 | 30.29 | 3,680,172 | -0.45(-1.45%) |
May 17, 2021 | 30.74 | 31.05 | 30.51 | 30.74 | 2,669,092 | -0.29(-0.95%) |
May 14, 2021 | 30.24 | 31.16 | 30.19 | 31.03 | 2,964,012 | +0.91(+3.02%) |
May 13, 2021 | 29.82 | 30.28 | 29.75 | 30.12 | 3,627,696 | +0.60(+2.02%) |
May 12, 2021 | 29.71 | 30.03 | 29.40 | 29.52 | 4,750,852 | -0.74(-2.43%) |
May 11, 2021 | 30.81 | 30.90 | 30.15 | 30.26 | 3,405,620 | -0.52(-1.68%) |
May 10, 2021 | 31.00 | 31.31 | 30.41 | 30.78 | 2,861,364 | -0.36(-1.16%) |
May 07, 2021 | 30.70 | 31.27 | 30.62 | 31.14 | 3,381,076 | +0.50(+1.65%) |
May 06, 2021 | 30.76 | 30.76 | 30.18 | 30.64 | 2,705,648 | -0.02(-0.06%) |
May 05, 2021 | 30.99 | 31.13 | 30.61 | 30.65 | 3,987,536 | -0.23(-0.73%) |
May 04, 2021 | 31.00 | 31.01 | 30.42 | 30.88 | 3,249,968 | -0.25(-0.80%) |