Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.80 | 33.25 | 32.43 | 32.58 | 9,192,859 | -0.31(-0.93%) |
Jul 29, 2021 | 33.14 | 33.33 | 32.66 | 32.89 | 4,666,727 | +0.16(+0.49%) |
Jul 28, 2021 | 32.54 | 33.08 | 32.19 | 32.72 | 5,457,332 | +0.07(+0.22%) |
Jul 27, 2021 | 32.01 | 32.79 | 31.79 | 32.65 | 4,644,182 | +0.05(+0.17%) |
Jul 26, 2021 | 32.29 | 32.85 | 32.21 | 32.60 | 6,102,114 | +0.48(+1.51%) |
Jul 23, 2021 | 32.54 | 32.94 | 31.92 | 32.11 | 4,738,940 | -0.22(-0.67%) |
Jul 22, 2021 | 32.68 | 33.11 | 32.01 | 32.33 | 6,807,317 | -0.77(-2.33%) |
Jul 21, 2021 | 32.57 | 33.41 | 32.54 | 33.10 | 7,995,775 | +0.83(+2.56%) |
Jul 20, 2021 | 30.99 | 32.68 | 30.85 | 32.27 | 6,196,862 | +1.19(+3.84%) |
Jul 19, 2021 | 31.81 | 32.11 | 30.83 | 31.08 | 8,234,918 | -1.59(-4.86%) |
Jul 16, 2021 | 33.89 | 34.03 | 32.57 | 32.67 | 3,992,161 | -1.23(-3.63%) |
Jul 15, 2021 | 33.36 | 34.14 | 33.12 | 33.90 | 3,772,972 | +0.35(+1.04%) |
Jul 14, 2021 | 33.78 | 34.25 | 33.01 | 33.55 | 4,044,894 | -0.17(-0.51%) |
Jul 13, 2021 | 34.47 | 34.50 | 33.62 | 33.72 | 4,647,659 | -0.74(-2.14%) |
Jul 12, 2021 | 33.72 | 34.59 | 33.41 | 34.46 | 3,997,470 | +0.28(+0.81%) |
Jul 09, 2021 | 33.48 | 34.21 | 33.22 | 34.18 | 4,615,411 | +1.37(+4.19%) |
Jul 08, 2021 | 32.67 | 33.16 | 32.37 | 32.80 | 8,995,245 | -0.47(-1.40%) |
Jul 07, 2021 | 33.21 | 33.62 | 33.08 | 33.27 | 4,183,395 | -0.22(-0.67%) |
Jul 06, 2021 | 34.31 | 34.38 | 33.27 | 33.50 | 4,557,328 | -1.01(-2.91%) |
Jul 02, 2021 | 34.86 | 34.89 | 34.35 | 34.50 | 3,018,854 | -0.27(-0.77%) |
Jul 01, 2021 | 34.55 | 34.85 | 34.38 | 34.77 | 3,249,152 | +0.46(+1.33%) |
Jun 30, 2021 | 34.13 | 34.48 | 34.11 | 34.31 | 3,629,051 | +0.13(+0.37%) |
Jun 29, 2021 | 34.72 | 34.99 | 34.11 | 34.19 | 3,114,534 | -0.29(-0.83%) |
Jun 28, 2021 | 35.05 | 35.19 | 34.32 | 34.47 | 4,130,996 | -0.73(-2.08%) |
Jun 25, 2021 | 34.63 | 35.32 | 34.41 | 35.20 | 7,395,779 | +0.81(+2.36%) |
Jun 24, 2021 | 33.97 | 34.55 | 33.66 | 34.39 | 4,244,248 | +0.60(+1.77%) |
Jun 23, 2021 | 33.89 | 34.14 | 33.73 | 33.80 | 4,949,183 | -0.03(-0.08%) |
Jun 22, 2021 | 33.61 | 34.04 | 33.32 | 33.82 | 7,036,909 | +0.14(+0.42%) |
Jun 21, 2021 | 33.23 | 33.73 | 32.99 | 33.68 | 12,016,776 | +0.78(+2.38%) |
Jun 18, 2021 | 33.43 | 33.57 | 32.71 | 32.90 | 13,160,207 | -1.00(-2.95%) |
Jun 17, 2021 | 36.51 | 36.54 | 33.84 | 33.89 | 6,981,387 | -2.25(-6.21%) |
Jun 16, 2021 | 35.57 | 36.38 | 35.10 | 36.14 | 6,607,222 | +0.44(+1.22%) |
Jun 15, 2021 | 35.34 | 35.94 | 35.15 | 35.70 | 4,075,373 | +0.46(+1.31%) |
Jun 14, 2021 | 36.00 | 36.24 | 35.01 | 35.24 | 4,385,344 | -0.92(-2.54%) |
Jun 11, 2021 | 36.10 | 36.51 | 36.01 | 36.16 | 4,067,984 | +0.15(+0.42%) |
Jun 10, 2021 | 37.25 | 37.31 | 35.91 | 36.01 | 5,157,840 | -0.67(-1.82%) |
Jun 09, 2021 | 36.73 | 36.88 | 36.35 | 36.68 | 4,166,777 | -0.47(-1.27%) |
Jun 08, 2021 | 37.00 | 37.24 | 36.41 | 37.15 | 5,699,803 | -0.28(-0.74%) |
Jun 07, 2021 | 37.55 | 37.65 | 37.25 | 37.42 | 2,960,058 | -0.04(-0.12%) |
Jun 04, 2021 | 37.60 | 37.68 | 37.08 | 37.47 | 5,052,626 | -0.15(-0.40%) |
Jun 03, 2021 | 37.55 | 38.11 | 37.39 | 37.62 | 3,365,514 | +0.04(+0.12%) |
Jun 02, 2021 | 37.79 | 37.85 | 37.30 | 37.58 | 4,186,637 | -0.17(-0.45%) |
Jun 01, 2021 | 37.82 | 38.12 | 37.50 | 37.74 | 3,881,072 | +0.19(+0.50%) |
May 28, 2021 | 37.62 | 37.63 | 37.00 | 37.56 | 4,548,463 | -0.06(-0.17%) |
May 27, 2021 | 37.62 | 37.85 | 37.35 | 37.62 | 5,242,032 | +0.48(+1.30%) |
May 26, 2021 | 36.91 | 37.27 | 36.59 | 37.14 | 5,172,387 | +0.37(+0.99%) |
May 25, 2021 | 37.43 | 37.90 | 36.67 | 36.77 | 6,560,418 | -0.54(-1.46%) |
May 24, 2021 | 37.56 | 37.56 | 37.13 | 37.32 | 4,590,545 | -0.04(-0.12%) |
May 21, 2021 | 37.20 | 37.75 | 37.11 | 37.36 | 6,018,586 | +0.35(+0.94%) |
May 20, 2021 | 37.07 | 37.26 | 36.64 | 37.01 | 3,755,441 | -0.14(-0.38%) |
May 19, 2021 | 36.84 | 37.17 | 36.38 | 37.16 | 5,543,448 | -0.29(-0.76%) |
May 18, 2021 | 38.19 | 38.35 | 37.42 | 37.44 | 3,792,403 | -0.79(-2.07%) |
May 17, 2021 | 37.77 | 38.25 | 37.62 | 38.23 | 4,488,675 | +0.23(+0.61%) |
May 14, 2021 | 37.60 | 38.10 | 37.48 | 38.00 | 4,129,645 | +0.59(+1.57%) |
May 13, 2021 | 36.22 | 37.63 | 36.19 | 37.42 | 6,896,864 | +0.93(+2.54%) |
May 12, 2021 | 37.66 | 37.79 | 36.37 | 36.49 | 7,613,040 | -0.61(-1.66%) |
May 11, 2021 | 37.39 | 38.15 | 36.84 | 37.10 | 5,864,910 | -0.54(-1.44%) |
May 10, 2021 | 38.29 | 38.38 | 37.64 | 37.65 | 6,809,168 | -0.10(-0.26%) |
May 07, 2021 | 36.35 | 37.77 | 36.30 | 37.74 | 5,420,329 | +0.38(+1.03%) |
May 06, 2021 | 37.25 | 37.38 | 36.63 | 37.36 | 5,591,204 | +0.33(+0.89%) |
May 05, 2021 | 36.87 | 37.36 | 36.46 | 37.03 | 4,064,497 | +0.20(+0.56%) |
May 04, 2021 | 35.94 | 36.83 | 35.66 | 36.83 | 6,780,464 | +0.76(+2.10%) |