Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.47 | 34.84 | 34.03 | 34.14 | 2,607,205 | -0.61(-1.76%) |
Jul 29, 2021 | 34.82 | 35.36 | 34.64 | 34.75 | 2,987,799 | -0.02(-0.06%) |
Jul 28, 2021 | 34.72 | 35.10 | 34.03 | 34.77 | 1,925,898 | +0.11(+0.33%) |
Jul 27, 2021 | 34.73 | 34.97 | 34.46 | 34.66 | 1,608,613 | -0.34(-0.98%) |
Jul 26, 2021 | 34.57 | 35.27 | 34.57 | 35.00 | 2,335,064 | +0.35(+1.02%) |
Jul 23, 2021 | 34.59 | 34.70 | 34.20 | 34.65 | 1,756,636 | +0.18(+0.53%) |
Jul 22, 2021 | 34.66 | 34.74 | 33.86 | 34.47 | 2,666,620 | -0.18(-0.52%) |
Jul 21, 2021 | 33.56 | 34.82 | 33.55 | 34.65 | 4,676,148 | +1.17(+3.49%) |
Jul 20, 2021 | 33.41 | 33.61 | 32.99 | 33.48 | 2,834,387 | +0.24(+0.72%) |
Jul 19, 2021 | 33.49 | 33.68 | 33.04 | 33.24 | 4,177,328 | -0.54(-1.59%) |
Jul 16, 2021 | 34.23 | 34.47 | 33.72 | 33.78 | 3,109,348 | -0.54(-1.56%) |
Jul 15, 2021 | 34.70 | 34.93 | 34.24 | 34.31 | 1,970,011 | -0.50(-1.43%) |
Jul 14, 2021 | 34.59 | 34.98 | 34.45 | 34.81 | 2,022,940 | +0.39(+1.14%) |
Jul 13, 2021 | 35.38 | 35.38 | 34.37 | 34.42 | 2,445,330 | -0.81(-2.31%) |
Jul 12, 2021 | 34.77 | 35.26 | 34.26 | 35.23 | 1,943,159 | +0.34(+0.96%) |
Jul 09, 2021 | 34.23 | 34.99 | 34.17 | 34.90 | 1,807,472 | +0.71(+2.07%) |
Jul 08, 2021 | 34.75 | 34.81 | 33.81 | 34.19 | 2,537,882 | -0.66(-1.90%) |
Jul 07, 2021 | 35.02 | 35.44 | 34.50 | 34.85 | 2,715,777 | -0.32(-0.90%) |
Jul 06, 2021 | 35.71 | 35.71 | 34.23 | 35.16 | 2,784,832 | -0.56(-1.58%) |
Jul 02, 2021 | 35.96 | 36.02 | 35.49 | 35.73 | 2,103,876 | -0.22(-0.61%) |
Jul 01, 2021 | 35.55 | 36.27 | 35.37 | 35.95 | 2,551,237 | +0.40(+1.13%) |
Jun 30, 2021 | 35.42 | 35.59 | 34.98 | 35.55 | 2,384,450 | +0.29(+0.81%) |
Jun 29, 2021 | 35.94 | 36.24 | 35.25 | 35.26 | 3,223,645 | -1.42(-3.86%) |
Jun 28, 2021 | 37.01 | 37.16 | 36.44 | 36.68 | 2,468,105 | -0.05(-0.13%) |
Jun 25, 2021 | 36.74 | 37.20 | 36.43 | 36.73 | 4,119,735 | +0.06(+0.16%) |
Jun 24, 2021 | 36.12 | 36.75 | 36.01 | 36.67 | 2,204,132 | +0.67(+1.86%) |
Jun 23, 2021 | 36.03 | 36.35 | 35.85 | 36.00 | 2,355,006 | -0.05(-0.13%) |
Jun 22, 2021 | 35.93 | 36.17 | 35.25 | 36.05 | 2,754,161 | +0.15(+0.43%) |
Jun 21, 2021 | 36.15 | 36.41 | 35.82 | 35.89 | 2,398,920 | -0.13(-0.37%) |
Jun 18, 2021 | 35.54 | 36.38 | 35.43 | 36.03 | 5,989,901 | +0.46(+1.29%) |
Jun 17, 2021 | 36.06 | 36.37 | 35.34 | 35.57 | 3,259,784 | -0.50(-1.38%) |
Jun 16, 2021 | 36.05 | 36.25 | 35.66 | 36.06 | 2,071,581 | -0.04(-0.11%) |
Jun 15, 2021 | 36.35 | 36.51 | 35.77 | 36.10 | 2,757,856 | +0.03(+0.08%) |
Jun 14, 2021 | 36.36 | 36.49 | 35.75 | 36.07 | 2,185,061 | -0.24(-0.66%) |
Jun 11, 2021 | 35.98 | 36.34 | 35.87 | 36.31 | 2,183,035 | +0.44(+1.23%) |
Jun 10, 2021 | 36.14 | 36.26 | 35.72 | 35.87 | 2,442,484 | -0.16(-0.45%) |
Jun 09, 2021 | 35.72 | 36.45 | 35.29 | 36.04 | 3,751,597 | +1.01(+2.87%) |
Jun 08, 2021 | 35.57 | 35.66 | 34.82 | 35.03 | 2,466,036 | -0.54(-1.51%) |
Jun 07, 2021 | 35.69 | 35.99 | 35.37 | 35.57 | 1,564,122 | -0.04(-0.11%) |
Jun 04, 2021 | 35.07 | 35.68 | 34.94 | 35.61 | 2,360,007 | +0.55(+1.56%) |
Jun 03, 2021 | 35.30 | 35.54 | 34.50 | 35.06 | 2,778,065 | -0.15(-0.44%) |
Jun 02, 2021 | 35.80 | 35.90 | 34.85 | 35.21 | 4,607,844 | -0.52(-1.45%) |
Jun 01, 2021 | 36.03 | 36.13 | 35.58 | 35.73 | 2,228,730 | -0.03(-0.08%) |
May 28, 2021 | 36.32 | 36.43 | 35.51 | 35.76 | 2,394,961 | -0.57(-1.58%) |
May 27, 2021 | 36.11 | 36.74 | 36.06 | 36.33 | 4,366,457 | +0.42(+1.17%) |
May 26, 2021 | 35.59 | 36.44 | 35.59 | 35.91 | 2,134,837 | +0.34(+0.97%) |
May 25, 2021 | 36.10 | 36.31 | 35.38 | 35.57 | 2,909,485 | -0.28(-0.77%) |
May 24, 2021 | 35.93 | 36.28 | 35.74 | 35.84 | 2,230,438 | -0.13(-0.37%) |
May 21, 2021 | 35.69 | 36.24 | 35.59 | 35.98 | 3,556,396 | +0.32(+0.89%) |
May 20, 2021 | 35.70 | 36.16 | 35.59 | 35.66 | 2,883,526 | -0.10(-0.27%) |
May 19, 2021 | 35.61 | 36.01 | 35.23 | 35.76 | 3,303,719 | +0.00(+0.00%) |
May 18, 2021 | 35.46 | 36.11 | 35.33 | 35.76 | 3,720,520 | +0.56(+1.58%) |
May 17, 2021 | 36.14 | 36.59 | 35.16 | 35.20 | 4,253,526 | -0.47(-1.32%) |
May 14, 2021 | 36.76 | 37.01 | 35.56 | 35.67 | 4,886,195 | -1.42(-3.82%) |
May 13, 2021 | 36.31 | 37.49 | 36.24 | 37.09 | 2,291,154 | +0.77(+2.12%) |
May 12, 2021 | 36.67 | 37.10 | 36.28 | 36.32 | 2,629,441 | -0.55(-1.48%) |
May 11, 2021 | 36.95 | 37.38 | 36.39 | 36.86 | 2,551,085 | -0.31(-0.84%) |
May 10, 2021 | 36.69 | 37.78 | 36.49 | 37.18 | 3,200,327 | +0.49(+1.33%) |
May 07, 2021 | 35.89 | 36.80 | 35.76 | 36.69 | 2,365,070 | +0.72(+2.00%) |
May 06, 2021 | 35.02 | 36.77 | 35.01 | 35.97 | 4,118,155 | +1.18(+3.38%) |
May 05, 2021 | 35.38 | 35.42 | 34.68 | 34.79 | 3,127,508 | -0.38(-1.09%) |
May 04, 2021 | 35.34 | 35.55 | 34.70 | 35.17 | 4,273,553 | +0.12(+0.36%) |