Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.28 | 36.34 | 36.00 | 36.08 | 755,208 | -0.32(-0.88%) |
Jul 29, 2021 | 36.30 | 36.46 | 36.28 | 36.40 | 834,331 | +0.42(+1.17%) |
Jul 28, 2021 | 35.78 | 36.00 | 35.68 | 35.98 | 839,245 | +0.18(+0.50%) |
Jul 27, 2021 | 35.88 | 35.90 | 35.70 | 35.80 | 904,667 | +0.06(+0.17%) |
Jul 26, 2021 | 35.84 | 35.89 | 35.72 | 35.74 | 501,187 | -0.08(-0.22%) |
Jul 23, 2021 | 35.82 | 35.90 | 35.71 | 35.82 | 461,302 | -0.14(-0.39%) |
Jul 22, 2021 | 35.80 | 35.96 | 35.73 | 35.96 | 426,043 | +0.08(+0.22%) |
Jul 21, 2021 | 35.80 | 35.93 | 35.74 | 35.88 | 727,048 | -0.14(-0.39%) |
Jul 20, 2021 | 36.26 | 36.30 | 35.90 | 36.02 | 844,750 | -0.02(-0.06%) |
Jul 19, 2021 | 36.04 | 36.12 | 35.90 | 36.04 | 1,034,975 | +0.02(+0.06%) |
Jul 16, 2021 | 36.28 | 36.32 | 36.00 | 36.02 | 672,517 | -0.36(-0.99%) |
Jul 15, 2021 | 36.34 | 36.41 | 36.20 | 36.38 | 1,061,219 | +0.04(+0.11%) |
Jul 14, 2021 | 36.34 | 36.35 | 36.20 | 36.34 | 765,038 | +0.36(+1.00%) |
Jul 13, 2021 | 36.04 | 36.11 | 35.90 | 35.98 | 1,916,376 | +0.06(+0.17%) |
Jul 12, 2021 | 35.88 | 35.96 | 35.64 | 35.92 | 716,576 | -0.06(-0.17%) |
Jul 09, 2021 | 35.90 | 36.06 | 35.86 | 35.98 | 572,223 | +0.12(+0.33%) |
Jul 08, 2021 | 36.12 | 36.12 | 35.70 | 35.86 | 1,553,004 | -0.02(-0.06%) |
Jul 07, 2021 | 35.86 | 35.98 | 35.76 | 35.88 | 943,047 | +0.12(+0.34%) |
Jul 06, 2021 | 35.98 | 36.06 | 35.62 | 35.76 | 990,967 | +0.20(+0.56%) |
Jul 02, 2021 | 35.60 | 35.66 | 35.38 | 35.56 | 1,450,521 | +0.24(+0.68%) |
Jul 01, 2021 | 35.44 | 35.46 | 35.18 | 35.32 | 1,392,220 | +0.10(+0.28%) |
Jun 30, 2021 | 34.98 | 35.30 | 34.92 | 35.22 | 2,024,044 | +0.16(+0.46%) |
Jun 29, 2021 | 34.94 | 35.14 | 34.86 | 35.06 | 1,421,226 | -0.32(-0.90%) |
Jun 28, 2021 | 35.44 | 35.47 | 35.36 | 35.38 | 714,488 | +0.00(+0.00%) |
Jun 25, 2021 | 35.60 | 35.60 | 35.34 | 35.38 | 661,640 | +0.10(+0.28%) |
Jun 24, 2021 | 35.52 | 35.54 | 35.28 | 35.28 | 1,327,634 | -0.04(-0.11%) |
Jun 23, 2021 | 35.50 | 35.72 | 35.28 | 35.32 | 1,310,877 | -0.02(-0.06%) |
Jun 22, 2021 | 35.36 | 35.48 | 35.28 | 35.34 | 922,118 | -0.14(-0.39%) |
Jun 21, 2021 | 35.38 | 35.54 | 35.28 | 35.48 | 1,099,780 | +0.42(+1.20%) |
Jun 18, 2021 | 35.30 | 35.42 | 35.06 | 35.06 | 1,071,451 | -0.20(-0.57%) |
Jun 17, 2021 | 35.50 | 35.60 | 35.18 | 35.26 | 1,746,085 | -1.12(-3.08%) |
Jun 16, 2021 | 36.98 | 37.06 | 36.35 | 36.38 | 1,442,503 | -0.62(-1.68%) |
Jun 15, 2021 | 37.16 | 37.17 | 36.84 | 37.00 | 1,934,542 | -0.14(-0.38%) |
Jun 14, 2021 | 36.78 | 37.20 | 36.76 | 37.14 | 1,048,898 | -0.20(-0.54%) |
Jun 11, 2021 | 37.48 | 37.52 | 37.30 | 37.34 | 912,066 | -0.44(-1.16%) |
Jun 10, 2021 | 37.54 | 37.78 | 37.50 | 37.78 | 1,835,425 | +0.18(+0.48%) |
Jun 09, 2021 | 37.68 | 37.78 | 37.58 | 37.60 | 1,702,758 | -0.06(-0.16%) |
Jun 08, 2021 | 37.64 | 37.73 | 37.48 | 37.66 | 561,981 | -0.12(-0.32%) |
Jun 07, 2021 | 37.60 | 37.80 | 37.54 | 37.78 | 1,017,678 | +0.14(+0.37%) |
Jun 04, 2021 | 37.52 | 37.72 | 37.52 | 37.64 | 674,973 | +0.42(+1.13%) |
Jun 03, 2021 | 37.38 | 37.38 | 37.12 | 37.22 | 960,812 | -0.76(-2.00%) |
Jun 02, 2021 | 37.88 | 37.98 | 37.82 | 37.98 | 700,588 | +0.16(+0.42%) |
Jun 01, 2021 | 37.98 | 38.00 | 37.65 | 37.82 | 993,294 | -0.04(-0.11%) |
May 28, 2021 | 37.72 | 37.91 | 37.66 | 37.86 | 853,607 | +0.12(+0.32%) |
May 27, 2021 | 37.72 | 37.80 | 37.58 | 37.74 | 1,865,673 | -0.02(-0.05%) |
May 26, 2021 | 37.92 | 37.96 | 37.62 | 37.76 | 1,119,568 | -0.06(-0.16%) |
May 25, 2021 | 37.44 | 37.82 | 37.40 | 37.82 | 875,744 | +0.36(+0.96%) |
May 24, 2021 | 37.44 | 37.52 | 37.37 | 37.46 | 586,582 | +0.04(+0.11%) |
May 21, 2021 | 37.50 | 37.58 | 37.22 | 37.42 | 642,470 | +0.02(+0.05%) |
May 20, 2021 | 37.26 | 37.48 | 37.22 | 37.40 | 1,363,056 | +0.18(+0.48%) |
May 19, 2021 | 37.22 | 37.60 | 37.05 | 37.22 | 2,107,565 | +0.04(+0.11%) |
May 18, 2021 | 37.20 | 37.24 | 37.08 | 37.18 | 907,051 | +0.04(+0.11%) |
May 17, 2021 | 36.84 | 37.18 | 36.82 | 37.14 | 1,657,250 | +0.44(+1.20%) |
May 14, 2021 | 36.58 | 36.70 | 36.50 | 36.70 | 685,164 | +0.32(+0.88%) |
May 13, 2021 | 36.20 | 36.40 | 36.17 | 36.38 | 634,553 | +0.18(+0.50%) |
May 12, 2021 | 36.44 | 36.51 | 36.20 | 36.20 | 2,165,586 | -0.38(-1.04%) |
May 11, 2021 | 36.26 | 36.58 | 36.18 | 36.58 | 899,134 | +0.02(+0.05%) |
May 10, 2021 | 36.72 | 36.72 | 36.50 | 36.56 | 1,374,805 | +0.12(+0.33%) |
May 07, 2021 | 36.46 | 36.66 | 36.34 | 36.44 | 2,131,197 | +0.32(+0.89%) |
May 06, 2021 | 35.70 | 36.18 | 35.68 | 36.12 | 1,926,300 | +0.60(+1.69%) |
May 05, 2021 | 35.45 | 35.54 | 35.40 | 35.52 | 866,006 | +0.12(+0.34%) |
May 04, 2021 | 35.64 | 35.80 | 35.24 | 35.40 | 1,555,744 | -0.24(-0.67%) |