Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.25 | 33.59 | 33.12 | 33.22 | 6,125 | -0.46(-1.36%) |
Jul 29, 2021 | 33.43 | 33.70 | 33.43 | 33.68 | 6,922 | +0.12(+0.37%) |
Jul 28, 2021 | 33.13 | 33.61 | 33.13 | 33.55 | 46,368 | +1.15(+3.55%) |
Jul 27, 2021 | 32.59 | 32.59 | 32.11 | 32.40 | 6,772 | -1.21(-3.59%) |
Jul 26, 2021 | 33.59 | 33.71 | 33.46 | 33.61 | 7,703 | -1.18(-3.40%) |
Jul 23, 2021 | 34.78 | 34.84 | 34.68 | 34.79 | 15,701 | -0.68(-1.91%) |
Jul 22, 2021 | 35.21 | 35.46 | 35.21 | 35.46 | 2,319 | +0.40(+1.15%) |
Jul 21, 2021 | 34.73 | 35.06 | 34.73 | 35.06 | 2,670 | +0.43(+1.24%) |
Jul 20, 2021 | 34.51 | 34.75 | 34.51 | 34.63 | 5,326 | -0.13(-0.36%) |
Jul 19, 2021 | 34.69 | 34.78 | 34.64 | 34.76 | 3,643 | -0.45(-1.27%) |
Jul 16, 2021 | 35.27 | 35.34 | 35.17 | 35.20 | 2,443 | -0.33(-0.92%) |
Jul 15, 2021 | 35.51 | 35.59 | 35.51 | 35.53 | 620 | -0.53(-1.46%) |
Jul 14, 2021 | 36.06 | 36.08 | 36.02 | 36.06 | 84,574 | +0.49(+1.37%) |
Jul 13, 2021 | 35.56 | 35.73 | 35.55 | 35.57 | 2,610 | -0.07(-0.21%) |
Jul 12, 2021 | 35.36 | 35.82 | 35.36 | 35.64 | 13,704 | +0.57(+1.63%) |
Jul 09, 2021 | 34.90 | 35.13 | 34.90 | 35.07 | 6,660 | +0.45(+1.29%) |
Jul 08, 2021 | 34.81 | 34.81 | 34.48 | 34.63 | 4,664 | -0.89(-2.50%) |
Jul 07, 2021 | 35.42 | 35.64 | 35.32 | 35.51 | 6,138 | +0.34(+0.98%) |
Jul 06, 2021 | 35.12 | 35.28 | 35.10 | 35.17 | 4,132 | -0.72(-2.01%) |
Jul 02, 2021 | 35.79 | 35.89 | 35.65 | 35.89 | 4,914 | -0.16(-0.46%) |
Jul 01, 2021 | 36.03 | 36.06 | 35.98 | 36.06 | 1,847 | +0.10(+0.28%) |
Jun 30, 2021 | 36.04 | 36.12 | 35.76 | 35.96 | 4,807 | -0.34(-0.95%) |
Jun 29, 2021 | 36.33 | 36.33 | 36.22 | 36.30 | 1,496 | -0.00(-0.01%) |
Jun 28, 2021 | 36.16 | 36.44 | 36.16 | 36.31 | 6,915 | -0.01(-0.03%) |
Jun 25, 2021 | 36.31 | 36.53 | 36.31 | 36.32 | 4,353 | +0.26(+0.73%) |
Jun 24, 2021 | 35.90 | 36.10 | 35.90 | 36.05 | 3,767 | +0.44(+1.25%) |
Jun 23, 2021 | 35.67 | 36.00 | 35.61 | 35.61 | 3,163 | +0.26(+0.73%) |
Jun 22, 2021 | 35.26 | 35.35 | 35.12 | 35.35 | 12,265 | +0.09(+0.25%) |
Jun 21, 2021 | 35.14 | 35.39 | 35.00 | 35.26 | 4,964 | -0.07(-0.19%) |
Jun 18, 2021 | 35.34 | 35.38 | 35.22 | 35.33 | 1,504 | -0.01(-0.02%) |
Jun 17, 2021 | 35.17 | 35.38 | 35.15 | 35.33 | 13,342 | -0.05(-0.13%) |
Jun 16, 2021 | 35.29 | 35.38 | 34.97 | 35.38 | 1,835 | -0.44(-1.22%) |
Jun 15, 2021 | 36.09 | 36.09 | 35.81 | 35.82 | 2,978 | -0.29(-0.80%) |
Jun 14, 2021 | 36.06 | 36.11 | 36.05 | 36.11 | 7,661 | +0.05(+0.13%) |
Jun 11, 2021 | 36.07 | 36.07 | 36.01 | 36.06 | 2,591 | -0.02(-0.06%) |
Jun 10, 2021 | 36.08 | 36.09 | 36.02 | 36.08 | 5,196 | +0.09(+0.26%) |
Jun 09, 2021 | 36.14 | 36.14 | 35.97 | 35.98 | 15,176 | +0.01(+0.04%) |
Jun 08, 2021 | 35.98 | 35.98 | 35.97 | 35.97 | 1,006 | -0.03(-0.09%) |
Jun 07, 2021 | 35.99 | 36.00 | 35.79 | 36.00 | 2,321 | -0.05(-0.13%) |
Jun 04, 2021 | 36.01 | 36.07 | 35.99 | 36.05 | 4,522 | -0.03(-0.08%) |
Jun 03, 2021 | 36.13 | 36.24 | 36.03 | 36.08 | 2,121 | -0.60(-1.63%) |
Jun 02, 2021 | 36.64 | 36.81 | 36.64 | 36.68 | 3,217 | -0.13(-0.35%) |
Jun 01, 2021 | 36.19 | 36.89 | 36.19 | 36.81 | 7,420 | +0.71(+1.96%) |
May 28, 2021 | 36.17 | 36.19 | 36.08 | 36.10 | 4,853 | -0.09(-0.24%) |
May 27, 2021 | 36.19 | 36.19 | 36.18 | 36.19 | 1,582 | +0.03(+0.08%) |
May 26, 2021 | 36.13 | 36.23 | 36.04 | 36.16 | 1,755 | -0.33(-0.90%) |
May 25, 2021 | 36.39 | 36.58 | 36.39 | 36.49 | 1,197 | +0.12(+0.33%) |
May 24, 2021 | 36.19 | 36.37 | 36.18 | 36.37 | 4,106 | +0.28(+0.77%) |
May 21, 2021 | 36.18 | 36.19 | 36.09 | 36.09 | 1,102 | +0.11(+0.31%) |
May 20, 2021 | 35.63 | 35.98 | 35.63 | 35.98 | 3,356 | +0.57(+1.62%) |
May 19, 2021 | 34.70 | 35.55 | 34.70 | 35.41 | 3,750 | +0.02(+0.04%) |
May 18, 2021 | 35.17 | 35.42 | 35.17 | 35.39 | 2,749 | +0.46(+1.33%) |
May 17, 2021 | 34.60 | 35.00 | 34.60 | 34.93 | 1,764 | +0.22(+0.63%) |
May 14, 2021 | 34.29 | 34.71 | 34.29 | 34.71 | 5,837 | +0.71(+2.10%) |
May 13, 2021 | 33.94 | 34.22 | 33.85 | 33.99 | 8,342 | -0.02(-0.06%) |
May 12, 2021 | 34.04 | 34.41 | 33.67 | 34.01 | 9,724 | -0.51(-1.47%) |
May 11, 2021 | 34.14 | 34.62 | 33.99 | 34.52 | 9,922 | -0.23(-0.66%) |
May 10, 2021 | 35.20 | 35.20 | 34.65 | 34.75 | 3,859 | -0.53(-1.50%) |
May 07, 2021 | 35.03 | 35.40 | 35.03 | 35.28 | 3,786 | +0.39(+1.11%) |
May 06, 2021 | 34.98 | 34.98 | 34.77 | 34.89 | 7,669 | -0.09(-0.27%) |
May 05, 2021 | 35.01 | 35.16 | 34.83 | 34.99 | 2,379 | -0.26(-0.74%) |
May 04, 2021 | 35.52 | 35.57 | 34.92 | 35.25 | 4,081 | -1.02(-2.81%) |