Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.59 | 34.24 | 33.57 | 33.90 | 7,612,487 | +0.24(+0.71%) |
Jul 29, 2021 | 33.78 | 33.88 | 33.48 | 33.66 | 2,976,207 | -0.08(-0.24%) |
Jul 28, 2021 | 34.46 | 34.49 | 33.58 | 33.74 | 3,704,480 | -0.65(-1.88%) |
Jul 27, 2021 | 34.24 | 34.59 | 33.80 | 34.38 | 6,909,653 | +0.10(+0.28%) |
Jul 26, 2021 | 34.13 | 34.66 | 33.88 | 34.29 | 6,924,398 | +0.26(+0.75%) |
Jul 23, 2021 | 34.06 | 34.82 | 33.79 | 34.03 | 8,699,455 | -0.60(-1.74%) |
Jul 22, 2021 | 34.50 | 35.16 | 34.38 | 34.63 | 13,619,415 | +1.42(+4.29%) |
Jul 21, 2021 | 33.35 | 33.44 | 33.14 | 33.21 | 3,385,932 | -0.07(-0.21%) |
Jul 20, 2021 | 33.16 | 33.58 | 33.14 | 33.28 | 4,128,692 | +0.23(+0.70%) |
Jul 19, 2021 | 33.35 | 33.44 | 32.65 | 33.05 | 4,772,972 | -0.38(-1.14%) |
Jul 16, 2021 | 33.19 | 33.65 | 33.07 | 33.43 | 6,207,814 | +0.33(+0.99%) |
Jul 15, 2021 | 32.68 | 33.13 | 32.68 | 33.10 | 2,909,901 | +0.33(+1.00%) |
Jul 14, 2021 | 32.73 | 32.94 | 32.61 | 32.77 | 2,966,326 | +0.03(+0.08%) |
Jul 13, 2021 | 33.12 | 33.25 | 32.68 | 32.75 | 3,452,588 | -0.41(-1.23%) |
Jul 12, 2021 | 33.07 | 33.23 | 32.88 | 33.15 | 3,419,609 | -0.04(-0.13%) |
Jul 09, 2021 | 33.30 | 33.30 | 32.86 | 33.20 | 2,707,305 | +0.10(+0.29%) |
Jul 08, 2021 | 33.18 | 33.45 | 33.03 | 33.10 | 2,459,825 | -0.39(-1.16%) |
Jul 07, 2021 | 33.28 | 33.52 | 33.06 | 33.49 | 2,727,771 | +0.17(+0.50%) |
Jul 06, 2021 | 33.06 | 33.37 | 32.73 | 33.32 | 2,938,159 | +0.17(+0.51%) |
Jul 02, 2021 | 33.35 | 33.47 | 33.06 | 33.15 | 1,977,999 | -0.16(-0.48%) |
Jul 01, 2021 | 32.93 | 33.46 | 32.84 | 33.31 | 3,044,140 | +0.40(+1.21%) |
Jun 30, 2021 | 33.15 | 33.28 | 32.69 | 32.91 | 3,895,157 | -0.29(-0.88%) |
Jun 29, 2021 | 33.75 | 33.77 | 33.12 | 33.21 | 2,481,495 | -0.46(-1.37%) |
Jun 28, 2021 | 33.44 | 33.83 | 33.32 | 33.67 | 4,037,172 | +0.33(+0.98%) |
Jun 25, 2021 | 32.83 | 33.37 | 32.81 | 33.34 | 2,921,363 | +0.45(+1.37%) |
Jun 24, 2021 | 32.75 | 32.94 | 32.68 | 32.89 | 2,170,866 | +0.20(+0.62%) |
Jun 23, 2021 | 32.97 | 33.04 | 32.60 | 32.68 | 3,866,673 | -0.49(-1.47%) |
Jun 22, 2021 | 33.36 | 33.61 | 33.15 | 33.17 | 2,250,682 | -0.26(-0.77%) |
Jun 21, 2021 | 32.98 | 33.49 | 32.86 | 33.43 | 2,991,026 | +0.58(+1.78%) |
Jun 18, 2021 | 33.07 | 33.52 | 32.76 | 32.84 | 6,997,681 | -0.52(-1.56%) |
Jun 17, 2021 | 33.75 | 33.91 | 33.32 | 33.37 | 2,729,079 | -0.38(-1.13%) |
Jun 16, 2021 | 34.44 | 34.57 | 33.62 | 33.75 | 4,097,989 | -0.65(-1.88%) |
Jun 15, 2021 | 34.36 | 34.70 | 34.28 | 34.39 | 2,617,808 | +0.08(+0.23%) |
Jun 14, 2021 | 34.39 | 34.45 | 34.13 | 34.31 | 1,725,126 | +0.03(+0.08%) |
Jun 11, 2021 | 34.17 | 34.33 | 34.02 | 34.29 | 2,360,728 | +0.12(+0.34%) |
Jun 10, 2021 | 34.12 | 34.18 | 33.93 | 34.17 | 2,674,305 | +0.12(+0.36%) |
Jun 09, 2021 | 33.93 | 34.17 | 33.77 | 34.05 | 3,589,305 | +0.19(+0.57%) |
Jun 08, 2021 | 34.11 | 34.13 | 33.72 | 33.85 | 2,274,731 | -0.27(-0.78%) |
Jun 07, 2021 | 33.98 | 34.20 | 33.88 | 34.12 | 2,235,951 | +0.21(+0.63%) |
Jun 04, 2021 | 34.06 | 34.18 | 33.82 | 33.90 | 2,772,622 | -0.12(-0.36%) |
Jun 03, 2021 | 33.56 | 34.18 | 33.52 | 34.03 | 2,668,274 | +0.29(+0.87%) |
Jun 02, 2021 | 33.72 | 33.98 | 33.48 | 33.74 | 3,345,064 | +0.11(+0.32%) |
Jun 01, 2021 | 33.75 | 33.75 | 33.40 | 33.63 | 3,341,524 | +0.10(+0.29%) |
May 28, 2021 | 33.52 | 33.60 | 33.33 | 33.53 | 2,362,025 | +0.04(+0.11%) |
May 27, 2021 | 33.38 | 33.62 | 33.22 | 33.50 | 3,244,653 | +0.26(+0.77%) |
May 26, 2021 | 33.30 | 33.44 | 33.17 | 33.24 | 2,646,729 | -0.04(-0.11%) |
May 25, 2021 | 33.56 | 33.70 | 33.19 | 33.28 | 2,850,735 | -0.27(-0.79%) |
May 24, 2021 | 33.75 | 33.79 | 33.52 | 33.54 | 2,631,291 | -0.08(-0.24%) |
May 21, 2021 | 33.40 | 33.63 | 33.28 | 33.62 | 2,170,700 | +0.28(+0.85%) |
May 20, 2021 | 33.06 | 33.65 | 33.06 | 33.34 | 2,685,850 | +0.26(+0.78%) |
May 19, 2021 | 33.29 | 33.32 | 32.75 | 33.08 | 2,525,906 | -0.24(-0.72%) |
May 18, 2021 | 33.21 | 33.48 | 33.13 | 33.32 | 2,257,518 | -0.04(-0.11%) |
May 17, 2021 | 33.45 | 33.55 | 33.20 | 33.36 | 4,250,725 | +0.09(+0.27%) |
May 14, 2021 | 33.09 | 33.46 | 33.09 | 33.27 | 3,193,868 | +0.11(+0.35%) |
May 13, 2021 | 32.37 | 33.35 | 32.29 | 33.15 | 4,741,758 | +0.92(+2.85%) |
May 12, 2021 | 32.89 | 32.94 | 32.16 | 32.23 | 3,147,948 | -0.67(-2.04%) |
May 11, 2021 | 33.26 | 33.24 | 32.70 | 32.91 | 3,587,006 | -0.40(-1.20%) |
May 10, 2021 | 33.30 | 33.64 | 33.27 | 33.30 | 2,396,928 | +0.12(+0.35%) |
May 07, 2021 | 33.18 | 33.41 | 33.02 | 33.19 | 2,316,972 | +0.09(+0.27%) |
May 06, 2021 | 33.30 | 33.34 | 32.57 | 33.10 | 4,131,315 | -0.06(-0.19%) |
May 05, 2021 | 33.05 | 33.22 | 32.58 | 33.16 | 4,499,787 | +0.08(+0.24%) |
May 04, 2021 | 33.54 | 33.60 | 32.90 | 33.08 | 7,796,594 | -0.46(-1.38%) |