Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.98 | 32.09 | 31.88 | 32.02 | 656,228 | +0.12(+0.39%) |
Jul 29, 2021 | 31.88 | 31.93 | 31.82 | 31.90 | 629,826 | -0.12(-0.39%) |
Jul 28, 2021 | 31.88 | 32.07 | 31.87 | 32.02 | 596,798 | +0.11(+0.36%) |
Jul 27, 2021 | 31.97 | 32.08 | 31.91 | 31.91 | 523,152 | +0.07(+0.21%) |
Jul 26, 2021 | 31.98 | 32.02 | 31.84 | 31.84 | 633,639 | -0.08(-0.24%) |
Jul 23, 2021 | 31.98 | 32.05 | 31.89 | 31.92 | 579,808 | -0.22(-0.68%) |
Jul 22, 2021 | 32.19 | 32.29 | 32.09 | 32.14 | 337,870 | -0.04(-0.12%) |
Jul 21, 2021 | 32.27 | 32.32 | 32.15 | 32.18 | 627,648 | -0.26(-0.79%) |
Jul 20, 2021 | 32.91 | 32.95 | 32.34 | 32.43 | 867,630 | -0.52(-1.56%) |
Jul 19, 2021 | 32.78 | 33.19 | 32.70 | 32.95 | 1,572,564 | +0.63(+1.95%) |
Jul 16, 2021 | 31.96 | 32.34 | 31.94 | 32.32 | 605,062 | +0.29(+0.89%) |
Jul 15, 2021 | 32.23 | 32.24 | 32.03 | 32.03 | 757,730 | -0.05(-0.15%) |
Jul 14, 2021 | 32.00 | 32.18 | 31.96 | 32.08 | 517,254 | -0.03(-0.09%) |
Jul 13, 2021 | 32.07 | 32.13 | 32.00 | 32.11 | 410,008 | +0.09(+0.27%) |
Jul 12, 2021 | 32.20 | 32.27 | 32.01 | 32.02 | 458,056 | -0.12(-0.39%) |
Jul 09, 2021 | 32.35 | 32.43 | 32.12 | 32.15 | 790,584 | -0.42(-1.29%) |
Jul 08, 2021 | 32.74 | 32.82 | 32.50 | 32.57 | 1,026,178 | +0.24(+0.74%) |
Jul 07, 2021 | 32.44 | 32.57 | 32.31 | 32.33 | 709,258 | -0.10(-0.29%) |
Jul 06, 2021 | 32.25 | 32.63 | 32.22 | 32.42 | 475,703 | +0.20(+0.62%) |
Jul 02, 2021 | 32.33 | 32.40 | 32.21 | 32.22 | 560,635 | -0.16(-0.50%) |
Jul 01, 2021 | 32.45 | 32.50 | 32.39 | 32.39 | 272,359 | -0.14(-0.44%) |
Jun 30, 2021 | 32.78 | 32.78 | 32.47 | 32.53 | 637,469 | -0.18(-0.55%) |
Jun 29, 2021 | 32.61 | 32.74 | 32.54 | 32.71 | 449,265 | -0.01(-0.03%) |
Jun 28, 2021 | 32.57 | 32.82 | 32.57 | 32.72 | 551,108 | +0.16(+0.50%) |
Jun 25, 2021 | 32.65 | 32.70 | 32.52 | 32.56 | 490,182 | -0.26(-0.79%) |
Jun 24, 2021 | 32.95 | 32.96 | 32.78 | 32.82 | 656,123 | -0.32(-0.98%) |
Jun 23, 2021 | 33.04 | 33.14 | 32.99 | 33.14 | 272,838 | +0.09(+0.26%) |
Jun 22, 2021 | 33.10 | 33.25 | 32.97 | 33.05 | 453,869 | -0.07(-0.20%) |
Jun 21, 2021 | 33.49 | 33.57 | 33.10 | 33.12 | 639,972 | -0.62(-1.84%) |
Jun 18, 2021 | 33.57 | 33.74 | 33.51 | 33.74 | 818,873 | +0.53(+1.61%) |
Jun 17, 2021 | 33.03 | 33.41 | 32.96 | 33.21 | 595,489 | +0.20(+0.61%) |
Jun 16, 2021 | 32.78 | 33.13 | 32.74 | 33.01 | 738,480 | +0.26(+0.79%) |
Jun 15, 2021 | 32.66 | 32.86 | 32.66 | 32.75 | 463,183 | +0.08(+0.23%) |
Jun 14, 2021 | 32.61 | 32.84 | 32.61 | 32.67 | 386,143 | +0.08(+0.23%) |
Jun 11, 2021 | 32.53 | 32.75 | 32.47 | 32.60 | 387,008 | -0.02(-0.06%) |
Jun 10, 2021 | 32.46 | 32.62 | 32.35 | 32.61 | 564,682 | -0.01(-0.03%) |
Jun 09, 2021 | 32.47 | 32.63 | 32.43 | 32.62 | 479,843 | +0.13(+0.41%) |
Jun 08, 2021 | 32.45 | 32.62 | 32.42 | 32.49 | 393,719 | +0.03(+0.09%) |
Jun 07, 2021 | 32.28 | 32.52 | 32.28 | 32.46 | 539,649 | +0.12(+0.38%) |
Jun 04, 2021 | 32.43 | 32.46 | 32.34 | 32.34 | 557,868 | -0.17(-0.53%) |
Jun 03, 2021 | 32.65 | 32.74 | 32.43 | 32.51 | 815,640 | +0.02(+0.06%) |
Jun 02, 2021 | 32.45 | 32.54 | 32.40 | 32.49 | 423,246 | -0.04(-0.12%) |
Jun 01, 2021 | 32.30 | 32.56 | 32.28 | 32.53 | 577,227 | -0.03(-0.09%) |
May 28, 2021 | 32.49 | 32.59 | 32.49 | 32.56 | 411,292 | -0.11(-0.35%) |
May 27, 2021 | 32.61 | 32.72 | 32.52 | 32.67 | 592,759 | -0.11(-0.35%) |
May 26, 2021 | 32.76 | 32.85 | 32.71 | 32.79 | 411,749 | -0.01(-0.03%) |
May 25, 2021 | 32.65 | 32.84 | 32.63 | 32.80 | 478,756 | +0.08(+0.23%) |
May 24, 2021 | 32.78 | 32.81 | 32.66 | 32.72 | 632,076 | -0.19(-0.58%) |
May 21, 2021 | 32.88 | 32.98 | 32.72 | 32.91 | 722,076 | -0.13(-0.40%) |
May 20, 2021 | 33.20 | 33.24 | 32.90 | 33.04 | 739,321 | -0.18(-0.55%) |
May 19, 2021 | 33.42 | 33.64 | 33.23 | 33.23 | 1,341,421 | +0.14(+0.43%) |
May 18, 2021 | 32.80 | 33.08 | 32.77 | 33.08 | 404,900 | +0.25(+0.76%) |
May 17, 2021 | 32.87 | 32.98 | 32.78 | 32.83 | 792,815 | +0.07(+0.20%) |
May 14, 2021 | 32.97 | 33.01 | 32.71 | 32.77 | 2,333,861 | -0.39(-1.18%) |
May 13, 2021 | 33.55 | 33.55 | 32.99 | 33.16 | 1,161,157 | -0.42(-1.26%) |
May 12, 2021 | 33.07 | 33.62 | 33.00 | 33.58 | 2,063,369 | +0.64(+1.96%) |
May 11, 2021 | 32.74 | 33.11 | 32.72 | 32.94 | 1,464,414 | +0.45(+1.38%) |
May 10, 2021 | 32.34 | 32.49 | 32.17 | 32.49 | 1,187,323 | +0.03(+0.09%) |
May 07, 2021 | 32.73 | 32.75 | 32.43 | 32.46 | 1,060,475 | -0.23(-0.70%) |
May 06, 2021 | 32.95 | 33.04 | 32.68 | 32.69 | 1,281,645 | -0.31(-0.93%) |
May 05, 2021 | 33.02 | 33.19 | 32.91 | 33.00 | 662,219 | -0.09(-0.26%) |
May 04, 2021 | 33.23 | 33.46 | 33.08 | 33.08 | 1,127,476 | -0.04(-0.12%) |