Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.52 | 35.92 | 34.85 | 34.95 | 2,113,733 | -0.59(-1.66%) |
Jul 29, 2021 | 36.01 | 36.01 | 35.29 | 35.54 | 415,302 | -0.29(-0.81%) |
Jul 28, 2021 | 36.11 | 36.16 | 35.43 | 35.83 | 467,022 | -0.20(-0.55%) |
Jul 27, 2021 | 35.58 | 36.11 | 35.28 | 36.03 | 382,318 | +0.21(+0.58%) |
Jul 26, 2021 | 35.83 | 36.14 | 35.54 | 35.82 | 414,804 | +0.18(+0.51%) |
Jul 23, 2021 | 35.15 | 35.72 | 35.01 | 35.64 | 464,427 | +0.61(+1.74%) |
Jul 22, 2021 | 35.20 | 35.30 | 34.84 | 35.03 | 273,582 | -0.28(-0.80%) |
Jul 21, 2021 | 35.78 | 36.09 | 35.30 | 35.31 | 416,443 | -0.27(-0.76%) |
Jul 20, 2021 | 34.58 | 35.78 | 34.50 | 35.58 | 765,957 | +1.15(+3.35%) |
Jul 19, 2021 | 35.35 | 35.59 | 34.00 | 34.43 | 518,939 | -1.21(-3.39%) |
Jul 16, 2021 | 36.16 | 36.22 | 35.58 | 35.64 | 422,425 | -0.38(-1.06%) |
Jul 15, 2021 | 35.69 | 36.10 | 35.46 | 36.02 | 339,908 | +0.17(+0.48%) |
Jul 14, 2021 | 36.10 | 36.18 | 35.76 | 35.84 | 465,782 | -0.13(-0.35%) |
Jul 13, 2021 | 36.48 | 36.62 | 35.89 | 35.97 | 336,414 | -0.74(-2.03%) |
Jul 12, 2021 | 36.03 | 36.94 | 35.93 | 36.71 | 349,482 | +0.26(+0.72%) |
Jul 09, 2021 | 36.51 | 36.81 | 36.36 | 36.45 | 672,361 | +0.31(+0.85%) |
Jul 08, 2021 | 36.10 | 36.62 | 35.93 | 36.14 | 322,962 | -0.31(-0.85%) |
Jul 07, 2021 | 35.83 | 36.59 | 35.83 | 36.45 | 327,226 | +0.45(+1.26%) |
Jul 06, 2021 | 36.30 | 36.64 | 35.23 | 36.00 | 528,700 | -0.34(-0.95%) |
Jul 02, 2021 | 36.66 | 36.67 | 36.14 | 36.34 | 352,518 | -0.42(-1.14%) |
Jul 01, 2021 | 36.23 | 37.16 | 36.18 | 36.76 | 632,102 | +0.86(+2.40%) |
Jun 30, 2021 | 35.83 | 36.17 | 35.57 | 35.90 | 556,309 | +0.01(+0.03%) |
Jun 29, 2021 | 36.23 | 36.82 | 35.76 | 35.89 | 548,057 | -0.14(-0.38%) |
Jun 28, 2021 | 36.23 | 36.42 | 35.88 | 36.03 | 517,321 | -0.43(-1.17%) |
Jun 25, 2021 | 36.89 | 37.19 | 36.24 | 36.45 | 1,382,830 | -1.13(-3.02%) |
Jun 24, 2021 | 37.49 | 37.59 | 36.90 | 37.59 | 335,284 | +0.30(+0.80%) |
Jun 23, 2021 | 37.52 | 37.63 | 37.26 | 37.29 | 421,654 | -0.35(-0.94%) |
Jun 22, 2021 | 38.28 | 38.28 | 37.55 | 37.64 | 372,132 | -0.63(-1.66%) |
Jun 21, 2021 | 37.30 | 38.29 | 37.19 | 38.28 | 555,700 | +1.12(+3.03%) |
Jun 18, 2021 | 38.22 | 38.22 | 37.10 | 37.15 | 1,211,583 | -1.57(-4.05%) |
Jun 17, 2021 | 38.87 | 39.08 | 38.55 | 38.72 | 441,366 | -0.21(-0.54%) |
Jun 16, 2021 | 39.49 | 39.49 | 38.75 | 38.93 | 523,748 | -0.45(-1.15%) |
Jun 15, 2021 | 39.19 | 39.53 | 38.98 | 39.38 | 416,212 | +0.16(+0.40%) |
Jun 14, 2021 | 39.75 | 39.98 | 39.04 | 39.23 | 375,604 | -0.52(-1.31%) |
Jun 11, 2021 | 39.48 | 39.81 | 39.17 | 39.75 | 507,732 | +0.44(+1.12%) |
Jun 10, 2021 | 39.61 | 39.66 | 39.26 | 39.31 | 303,726 | -0.11(-0.27%) |
Jun 09, 2021 | 39.27 | 39.58 | 39.12 | 39.41 | 426,376 | +0.14(+0.37%) |
Jun 08, 2021 | 39.36 | 39.52 | 38.90 | 39.27 | 353,178 | -0.03(-0.07%) |
Jun 07, 2021 | 39.48 | 39.49 | 39.11 | 39.30 | 420,746 | -0.02(-0.05%) |
Jun 04, 2021 | 39.59 | 39.36 | 39.23 | 39.32 | 345,370 | -0.05(-0.11%) |
Jun 03, 2021 | 38.87 | 39.48 | 38.87 | 39.36 | 342,882 | +0.36(+0.92%) |
Jun 02, 2021 | 38.95 | 39.28 | 38.60 | 39.00 | 506,073 | +0.22(+0.56%) |
Jun 01, 2021 | 38.59 | 38.78 | 38.26 | 38.78 | 278,521 | +0.32(+0.84%) |
May 28, 2021 | 38.32 | 38.69 | 38.32 | 38.46 | 380,827 | +0.15(+0.40%) |
May 27, 2021 | 38.84 | 38.84 | 38.27 | 38.31 | 342,428 | -0.08(-0.21%) |
May 26, 2021 | 38.18 | 38.68 | 38.02 | 38.39 | 377,863 | +0.30(+0.78%) |
May 25, 2021 | 39.14 | 39.14 | 37.94 | 38.09 | 417,637 | -0.88(-2.26%) |
May 24, 2021 | 38.66 | 39.26 | 38.63 | 38.97 | 467,836 | +0.50(+1.31%) |
May 21, 2021 | 38.47 | 38.87 | 38.16 | 38.47 | 481,463 | +0.22(+0.56%) |
May 20, 2021 | 38.14 | 38.49 | 38.02 | 38.25 | 509,565 | -0.02(-0.05%) |
May 19, 2021 | 37.96 | 38.38 | 37.81 | 38.27 | 583,251 | +0.15(+0.40%) |
May 18, 2021 | 38.17 | 38.67 | 38.05 | 38.12 | 685,494 | -0.23(-0.59%) |
May 17, 2021 | 38.66 | 38.74 | 38.29 | 38.34 | 387,544 | -0.52(-1.34%) |
May 14, 2021 | 38.92 | 39.22 | 38.55 | 38.87 | 364,055 | +0.05(+0.14%) |
May 13, 2021 | 37.60 | 38.98 | 37.44 | 38.81 | 476,556 | +1.18(+3.13%) |
May 12, 2021 | 39.04 | 39.21 | 37.51 | 37.63 | 464,734 | -1.40(-3.60%) |
May 11, 2021 | 38.83 | 39.22 | 38.47 | 39.04 | 514,673 | -0.06(-0.16%) |
May 10, 2021 | 39.25 | 39.56 | 38.94 | 39.10 | 364,082 | -0.07(-0.18%) |
May 07, 2021 | 38.71 | 39.20 | 38.37 | 39.17 | 339,394 | +0.46(+1.19%) |
May 06, 2021 | 38.29 | 38.87 | 37.54 | 38.71 | 492,968 | +0.87(+2.31%) |
May 05, 2021 | 37.96 | 38.40 | 37.55 | 37.84 | 643,286 | -0.75(-1.94%) |
May 04, 2021 | 38.69 | 38.78 | 38.23 | 38.59 | 560,079 | -0.24(-0.63%) |