Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.66 | 34.84 | 34.08 | 34.16 | 5,471,354 | -0.45(-1.31%) |
Jul 29, 2021 | 34.78 | 34.80 | 34.45 | 34.62 | 3,608,026 | +0.05(+0.15%) |
Jul 28, 2021 | 34.77 | 34.83 | 34.34 | 34.56 | 3,897,356 | -0.31(-0.89%) |
Jul 27, 2021 | 35.07 | 35.08 | 34.68 | 34.87 | 4,014,757 | -0.22(-0.63%) |
Jul 26, 2021 | 34.83 | 35.27 | 34.72 | 35.10 | 4,100,736 | +0.27(+0.76%) |
Jul 23, 2021 | 34.52 | 34.96 | 34.39 | 34.83 | 5,658,964 | +0.37(+1.08%) |
Jul 22, 2021 | 34.87 | 34.87 | 34.36 | 34.46 | 3,822,935 | -0.51(-1.45%) |
Jul 21, 2021 | 35.15 | 35.25 | 34.93 | 34.96 | 3,406,660 | -0.03(-0.08%) |
Jul 20, 2021 | 35.06 | 35.44 | 34.89 | 34.99 | 4,826,018 | +0.05(+0.15%) |
Jul 19, 2021 | 34.81 | 35.25 | 34.43 | 34.94 | 4,803,991 | +0.04(+0.10%) |
Jul 16, 2021 | 35.06 | 35.14 | 34.87 | 34.90 | 4,599,606 | -0.12(-0.33%) |
Jul 15, 2021 | 34.52 | 35.13 | 34.50 | 35.02 | 5,983,983 | +0.39(+1.13%) |
Jul 14, 2021 | 34.76 | 34.86 | 34.27 | 34.63 | 5,959,812 | -0.15(-0.43%) |
Jul 13, 2021 | 35.15 | 35.34 | 34.63 | 34.78 | 5,868,992 | -0.56(-1.58%) |
Jul 12, 2021 | 35.37 | 35.41 | 35.09 | 35.34 | 5,965,880 | -0.14(-0.40%) |
Jul 09, 2021 | 35.24 | 35.53 | 35.19 | 35.48 | 4,906,855 | +0.31(+0.88%) |
Jul 08, 2021 | 35.09 | 35.55 | 34.96 | 35.17 | 4,845,829 | -0.22(-0.63%) |
Jul 07, 2021 | 35.13 | 35.56 | 35.10 | 35.39 | 5,601,432 | +0.18(+0.50%) |
Jul 06, 2021 | 36.05 | 36.05 | 34.83 | 35.21 | 7,174,099 | -0.65(-1.81%) |
Jul 02, 2021 | 35.96 | 36.06 | 35.72 | 35.86 | 3,038,543 | -0.10(-0.27%) |
Jul 01, 2021 | 36.34 | 36.34 | 35.92 | 35.96 | 3,171,303 | -0.26(-0.71%) |
Jun 30, 2021 | 35.98 | 36.40 | 35.97 | 36.22 | 4,896,630 | +0.18(+0.49%) |
Jun 29, 2021 | 36.24 | 36.43 | 35.88 | 36.04 | 3,237,318 | -0.27(-0.73%) |
Jun 28, 2021 | 36.20 | 36.41 | 36.07 | 36.30 | 4,320,865 | +0.17(+0.47%) |
Jun 25, 2021 | 35.88 | 36.23 | 35.75 | 36.14 | 4,019,499 | +0.28(+0.79%) |
Jun 24, 2021 | 35.72 | 35.98 | 35.32 | 35.85 | 5,612,541 | +0.20(+0.57%) |
Jun 23, 2021 | 36.00 | 36.01 | 35.63 | 35.65 | 4,007,650 | -0.36(-1.01%) |
Jun 22, 2021 | 36.36 | 36.35 | 35.98 | 36.01 | 3,763,013 | -0.25(-0.69%) |
Jun 21, 2021 | 36.05 | 36.35 | 35.82 | 36.26 | 5,644,631 | +0.29(+0.81%) |
Jun 18, 2021 | 36.56 | 36.66 | 35.76 | 35.97 | 9,904,113 | -0.74(-2.01%) |
Jun 17, 2021 | 37.20 | 37.20 | 36.50 | 36.70 | 8,290,490 | -0.52(-1.38%) |
Jun 16, 2021 | 37.83 | 37.90 | 37.18 | 37.22 | 5,179,649 | -0.75(-1.99%) |
Jun 15, 2021 | 38.09 | 38.18 | 37.77 | 37.97 | 6,746,617 | -0.04(-0.12%) |
Jun 14, 2021 | 38.50 | 38.50 | 37.40 | 38.02 | 8,133,291 | -0.54(-1.40%) |
Jun 11, 2021 | 38.12 | 38.63 | 38.11 | 38.56 | 5,718,903 | +0.42(+1.09%) |
Jun 10, 2021 | 38.20 | 38.45 | 38.12 | 38.14 | 3,597,886 | -0.08(-0.21%) |
Jun 09, 2021 | 38.28 | 38.73 | 38.12 | 38.22 | 6,430,190 | -0.66(-1.69%) |
Jun 08, 2021 | 38.92 | 39.01 | 38.75 | 38.88 | 3,966,443 | -0.09(-0.23%) |
Jun 07, 2021 | 38.97 | 39.16 | 38.67 | 38.97 | 4,825,994 | -0.07(-0.18%) |
Jun 04, 2021 | 39.24 | 39.37 | 38.83 | 39.04 | 3,481,536 | -0.03(-0.07%) |
Jun 03, 2021 | 39.06 | 39.10 | 38.69 | 39.07 | 4,855,689 | -0.09(-0.23%) |
Jun 02, 2021 | 39.05 | 39.27 | 38.83 | 39.15 | 3,969,561 | +0.21(+0.55%) |
Jun 01, 2021 | 38.83 | 39.10 | 38.74 | 38.94 | 3,937,583 | +0.23(+0.60%) |
May 28, 2021 | 38.54 | 38.97 | 38.54 | 38.71 | 3,527,902 | +0.14(+0.37%) |
May 27, 2021 | 38.98 | 39.15 | 38.37 | 38.57 | 6,550,612 | -0.31(-0.80%) |
May 26, 2021 | 38.87 | 38.96 | 38.65 | 38.88 | 3,505,531 | +0.03(+0.07%) |
May 25, 2021 | 39.22 | 39.28 | 38.64 | 38.85 | 5,301,454 | -0.33(-0.83%) |
May 24, 2021 | 38.96 | 39.56 | 38.94 | 39.18 | 4,866,072 | +0.34(+0.88%) |
May 21, 2021 | 38.57 | 38.89 | 38.53 | 38.84 | 4,222,931 | +0.23(+0.59%) |
May 20, 2021 | 38.25 | 38.72 | 38.20 | 38.61 | 4,776,921 | +0.27(+0.71%) |
May 19, 2021 | 38.30 | 38.38 | 38.03 | 38.33 | 4,423,061 | -0.11(-0.29%) |
May 18, 2021 | 38.72 | 38.80 | 38.43 | 38.44 | 4,189,845 | -0.10(-0.26%) |
May 17, 2021 | 38.72 | 38.80 | 38.25 | 38.55 | 3,639,686 | +0.06(+0.16%) |
May 14, 2021 | 38.72 | 39.10 | 38.47 | 38.48 | 3,744,714 | -0.08(-0.21%) |
May 13, 2021 | 37.68 | 38.77 | 37.65 | 38.56 | 5,744,576 | +0.79(+2.10%) |
May 12, 2021 | 37.96 | 38.40 | 37.70 | 37.77 | 5,435,926 | -0.29(-0.77%) |
May 11, 2021 | 38.55 | 38.60 | 37.52 | 38.07 | 6,609,872 | -0.32(-0.84%) |
May 10, 2021 | 38.31 | 38.94 | 38.21 | 38.39 | 6,187,270 | +0.12(+0.32%) |
May 07, 2021 | 37.89 | 38.37 | 37.66 | 38.26 | 5,849,996 | +0.32(+0.83%) |
May 06, 2021 | 37.62 | 38.02 | 37.45 | 37.95 | 6,006,821 | +0.57(+1.53%) |
May 05, 2021 | 37.17 | 37.41 | 36.86 | 37.37 | 5,374,391 | +0.10(+0.26%) |
May 04, 2021 | 37.04 | 37.38 | 36.86 | 37.28 | 7,894,711 | +0.33(+0.88%) |