Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.12 | 32.26 | 31.61 | 31.71 | 2,014,154 | -0.67(-2.06%) |
Jul 29, 2021 | 32.58 | 33.00 | 32.35 | 32.37 | 1,377,158 | -0.08(-0.24%) |
Jul 28, 2021 | 32.40 | 32.74 | 31.78 | 32.45 | 997,784 | +0.06(+0.18%) |
Jul 27, 2021 | 32.54 | 32.70 | 32.29 | 32.39 | 727,868 | -0.34(-1.05%) |
Jul 26, 2021 | 32.23 | 33.02 | 32.23 | 32.74 | 854,471 | +0.30(+0.91%) |
Jul 23, 2021 | 32.27 | 32.52 | 31.97 | 32.44 | 540,131 | +0.25(+0.77%) |
Jul 22, 2021 | 32.38 | 32.38 | 31.65 | 32.19 | 812,330 | -0.12(-0.38%) |
Jul 21, 2021 | 31.35 | 32.58 | 31.27 | 32.32 | 1,799,132 | +0.96(+3.07%) |
Jul 20, 2021 | 31.09 | 31.48 | 30.88 | 31.35 | 2,290,415 | +0.26(+0.83%) |
Jul 19, 2021 | 31.43 | 31.66 | 30.90 | 31.09 | 2,965,171 | -0.73(-2.31%) |
Jul 16, 2021 | 32.32 | 32.38 | 31.77 | 31.83 | 1,444,663 | -0.49(-1.51%) |
Jul 15, 2021 | 32.63 | 32.97 | 32.21 | 32.32 | 1,341,422 | -0.48(-1.45%) |
Jul 14, 2021 | 32.39 | 32.90 | 32.39 | 32.79 | 691,523 | +0.39(+1.21%) |
Jul 13, 2021 | 33.36 | 33.36 | 32.34 | 32.40 | 1,189,128 | -0.89(-2.66%) |
Jul 12, 2021 | 32.82 | 33.30 | 32.46 | 33.29 | 756,885 | +0.37(+1.13%) |
Jul 09, 2021 | 32.24 | 33.03 | 32.19 | 32.92 | 828,485 | +0.66(+2.04%) |
Jul 08, 2021 | 32.79 | 32.79 | 32.03 | 32.26 | 949,869 | -0.65(-1.97%) |
Jul 07, 2021 | 33.08 | 33.38 | 32.62 | 32.91 | 1,053,191 | -0.22(-0.66%) |
Jul 06, 2021 | 33.60 | 33.85 | 32.43 | 33.13 | 1,239,679 | -0.61(-1.81%) |
Jul 02, 2021 | 34.06 | 34.06 | 33.60 | 33.74 | 554,812 | -0.18(-0.53%) |
Jul 01, 2021 | 33.64 | 34.20 | 33.36 | 33.92 | 855,312 | +0.34(+1.02%) |
Jun 30, 2021 | 33.57 | 33.62 | 33.13 | 33.57 | 907,513 | +0.15(+0.46%) |
Jun 29, 2021 | 34.05 | 34.30 | 33.36 | 33.42 | 1,163,000 | -1.11(-3.20%) |
Jun 28, 2021 | 34.86 | 35.03 | 34.37 | 34.53 | 867,475 | -0.18(-0.52%) |
Jun 25, 2021 | 34.61 | 35.19 | 34.49 | 34.71 | 1,322,859 | +0.10(+0.30%) |
Jun 24, 2021 | 34.14 | 34.75 | 34.08 | 34.60 | 1,172,196 | +0.55(+1.62%) |
Jun 23, 2021 | 34.04 | 34.37 | 33.95 | 34.05 | 1,347,013 | -0.04(-0.11%) |
Jun 22, 2021 | 34.14 | 34.27 | 33.56 | 34.09 | 1,377,120 | -0.03(-0.08%) |
Jun 21, 2021 | 34.35 | 34.60 | 34.01 | 34.12 | 899,762 | -0.01(-0.03%) |
Jun 18, 2021 | 33.65 | 34.54 | 33.60 | 34.13 | 2,217,788 | +0.32(+0.96%) |
Jun 17, 2021 | 34.24 | 34.57 | 33.72 | 33.80 | 971,992 | -0.47(-1.36%) |
Jun 16, 2021 | 34.26 | 34.51 | 33.98 | 34.27 | 891,519 | -0.05(-0.14%) |
Jun 15, 2021 | 34.40 | 34.70 | 34.07 | 34.32 | 853,163 | +0.02(+0.06%) |
Jun 14, 2021 | 34.58 | 34.69 | 34.00 | 34.30 | 847,711 | -0.23(-0.66%) |
Jun 11, 2021 | 34.25 | 34.57 | 34.19 | 34.53 | 620,092 | +0.32(+0.95%) |
Jun 10, 2021 | 34.35 | 34.59 | 34.08 | 34.20 | 652,165 | -0.16(-0.47%) |
Jun 09, 2021 | 33.98 | 34.74 | 33.83 | 34.37 | 1,158,684 | +0.83(+2.47%) |
Jun 08, 2021 | 33.92 | 34.00 | 33.34 | 33.54 | 1,227,664 | -0.42(-1.24%) |
Jun 07, 2021 | 34.03 | 34.34 | 33.75 | 33.96 | 719,520 | -0.07(-0.20%) |
Jun 04, 2021 | 33.60 | 34.15 | 33.48 | 34.02 | 1,105,182 | +0.49(+1.45%) |
Jun 03, 2021 | 33.94 | 34.15 | 33.17 | 33.54 | 1,526,687 | -0.41(-1.21%) |
Jun 02, 2021 | 34.42 | 34.56 | 33.73 | 33.95 | 1,477,407 | -0.38(-1.11%) |
Jun 01, 2021 | 34.91 | 34.96 | 34.29 | 34.33 | 1,060,865 | -0.28(-0.80%) |
May 28, 2021 | 35.31 | 35.31 | 34.32 | 34.60 | 1,028,911 | -0.51(-1.44%) |
May 27, 2021 | 34.76 | 35.34 | 34.62 | 35.11 | 2,896,639 | +0.62(+1.80%) |
May 26, 2021 | 34.25 | 35.07 | 34.09 | 34.49 | 1,276,271 | +0.25(+0.72%) |
May 25, 2021 | 34.80 | 35.04 | 34.13 | 34.24 | 1,086,754 | -0.39(-1.13%) |
May 24, 2021 | 34.70 | 35.08 | 34.35 | 34.63 | 785,011 | -0.07(-0.19%) |
May 21, 2021 | 34.55 | 34.96 | 34.40 | 34.70 | 890,373 | +0.23(+0.66%) |
May 20, 2021 | 34.48 | 34.89 | 34.38 | 34.47 | 964,071 | -0.08(-0.22%) |
May 19, 2021 | 34.33 | 34.75 | 34.12 | 34.55 | 1,122,254 | -0.10(-0.28%) |
May 18, 2021 | 34.32 | 35.10 | 34.32 | 34.64 | 984,391 | +0.46(+1.34%) |
May 17, 2021 | 34.94 | 35.39 | 34.17 | 34.19 | 1,345,210 | -0.41(-1.19%) |
May 14, 2021 | 35.25 | 35.39 | 34.54 | 34.60 | 1,430,072 | -0.76(-2.16%) |
May 13, 2021 | 34.78 | 35.78 | 34.76 | 35.36 | 1,086,884 | +0.55(+1.59%) |
May 12, 2021 | 35.68 | 35.93 | 34.71 | 34.81 | 1,261,298 | -0.86(-2.41%) |
May 11, 2021 | 35.50 | 35.73 | 35.11 | 35.66 | 1,091,749 | +0.13(+0.38%) |
May 10, 2021 | 35.54 | 36.09 | 35.21 | 35.53 | 1,140,191 | +0.08(+0.22%) |
May 07, 2021 | 35.06 | 35.73 | 34.84 | 35.45 | 1,100,759 | +0.45(+1.28%) |
May 06, 2021 | 34.20 | 35.63 | 34.13 | 35.01 | 829,462 | +1.11(+3.26%) |
May 05, 2021 | 34.04 | 34.24 | 33.72 | 33.90 | 1,073,835 | -0.25(-0.73%) |
May 04, 2021 | 34.20 | 34.48 | 33.68 | 34.15 | 933,414 | +0.02(+0.06%) |