Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.03 | 36.13 | 35.93 | 36.11 | 4,043,294 | +0.04(+0.10%) |
Jul 29, 2021 | 36.07 | 36.34 | 35.84 | 36.07 | 5,990,609 | +0.54(+1.52%) |
Jul 28, 2021 | 35.17 | 35.63 | 35.02 | 35.53 | 4,976,913 | -0.02(-0.05%) |
Jul 27, 2021 | 35.24 | 35.59 | 35.08 | 35.55 | 4,618,863 | +0.45(+1.28%) |
Jul 26, 2021 | 35.24 | 35.30 | 35.07 | 35.10 | 3,372,243 | -0.44(-1.24%) |
Jul 23, 2021 | 35.53 | 35.62 | 35.42 | 35.54 | 4,175,486 | +0.25(+0.71%) |
Jul 22, 2021 | 35.41 | 35.49 | 35.26 | 35.29 | 6,613,738 | -0.08(-0.23%) |
Jul 21, 2021 | 35.42 | 35.44 | 35.17 | 35.37 | 6,429,547 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.96 | 35.16 | 7,018,702 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.07 | 35.35 | 5,374,181 | -0.49(-1.38%) |
Jul 16, 2021 | 35.71 | 35.94 | 35.57 | 35.84 | 4,528,979 | +0.21(+0.58%) |
Jul 15, 2021 | 35.95 | 35.99 | 35.59 | 35.64 | 4,485,369 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.18 | 36.38 | 3,614,551 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.51 | 36.25 | 36.46 | 3,157,819 | +0.14(+0.40%) |
Jul 12, 2021 | 36.20 | 36.55 | 36.19 | 36.31 | 3,176,553 | +0.19(+0.52%) |
Jul 09, 2021 | 35.98 | 36.22 | 35.98 | 36.12 | 3,382,933 | +0.17(+0.48%) |
Jul 08, 2021 | 35.84 | 35.94 | 35.64 | 35.95 | 3,399,270 | -0.24(-0.67%) |
Jul 07, 2021 | 36.03 | 36.27 | 35.94 | 36.20 | 3,363,300 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.31 | 35.90 | 36.03 | 2,158,826 | -0.31(-0.87%) |
Jul 02, 2021 | 36.07 | 36.37 | 35.97 | 36.35 | 2,138,592 | +0.22(+0.60%) |
Jul 01, 2021 | 35.94 | 36.37 | 35.89 | 36.13 | 4,343,803 | +0.31(+0.88%) |
Jun 30, 2021 | 35.83 | 35.94 | 35.66 | 35.82 | 5,531,069 | -0.12(-0.33%) |
Jun 29, 2021 | 35.95 | 36.07 | 35.85 | 35.93 | 2,041,832 | +0.06(+0.18%) |
Jun 28, 2021 | 35.95 | 36.03 | 35.84 | 35.87 | 2,688,409 | +0.09(+0.25%) |
Jun 25, 2021 | 35.71 | 35.85 | 35.62 | 35.78 | 6,944,649 | +0.07(+0.20%) |
Jun 24, 2021 | 35.60 | 35.96 | 35.56 | 35.71 | 15,691,071 | -0.13(-0.38%) |
Jun 23, 2021 | 36.41 | 36.50 | 35.76 | 35.84 | 16,600,999 | +0.69(+1.97%) |
Jun 22, 2021 | 35.53 | 35.55 | 35.11 | 35.15 | 4,002,261 | -0.63(-1.76%) |
Jun 21, 2021 | 35.78 | 35.90 | 35.65 | 35.78 | 4,344,885 | -0.05(-0.15%) |
Jun 18, 2021 | 35.99 | 36.10 | 35.78 | 35.84 | 11,081,352 | -0.66(-1.80%) |
Jun 17, 2021 | 36.40 | 36.56 | 36.20 | 36.49 | 3,078,063 | -0.08(-0.22%) |
Jun 16, 2021 | 36.83 | 37.27 | 36.53 | 36.57 | 5,579,057 | +0.08(+0.22%) |
Jun 15, 2021 | 36.37 | 36.50 | 36.32 | 36.49 | 2,699,232 | +0.07(+0.20%) |
Jun 14, 2021 | 36.22 | 36.42 | 36.13 | 36.42 | 3,386,922 | +0.31(+0.85%) |
Jun 11, 2021 | 36.20 | 36.25 | 35.96 | 36.11 | 3,194,911 | -0.07(-0.20%) |
Jun 10, 2021 | 35.84 | 36.20 | 35.84 | 36.19 | 7,256,665 | +0.61(+1.72%) |
Jun 09, 2021 | 35.35 | 35.57 | 35.31 | 35.57 | 3,719,430 | +0.66(+1.88%) |
Jun 08, 2021 | 35.16 | 35.18 | 34.77 | 34.92 | 3,234,666 | +0.06(+0.18%) |
Jun 07, 2021 | 35.06 | 35.07 | 34.84 | 34.86 | 4,769,839 | -0.13(-0.39%) |
Jun 04, 2021 | 34.94 | 35.04 | 34.86 | 34.99 | 6,707,957 | +0.17(+0.49%) |
Jun 03, 2021 | 34.55 | 34.83 | 34.48 | 34.82 | 4,779,097 | +0.29(+0.83%) |
Jun 02, 2021 | 34.54 | 34.69 | 34.50 | 34.53 | 3,256,294 | +0.04(+0.10%) |
Jun 01, 2021 | 34.92 | 34.95 | 34.43 | 34.50 | 3,282,640 | -0.38(-1.08%) |
May 28, 2021 | 34.65 | 34.91 | 34.64 | 34.87 | 4,306,788 | +0.25(+0.73%) |
May 27, 2021 | 34.54 | 34.78 | 34.35 | 34.62 | 7,005,756 | -0.20(-0.57%) |
May 26, 2021 | 34.81 | 34.90 | 34.63 | 34.82 | 3,148,321 | +0.04(+0.13%) |
May 25, 2021 | 34.95 | 34.95 | 34.71 | 34.77 | 3,264,956 | -0.01(-0.03%) |
May 24, 2021 | 34.96 | 35.05 | 34.75 | 34.78 | 5,116,984 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.87 | 34.95 | 3,390,050 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.19 | 34.80 | 35.11 | 2,827,507 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.83 | 4,885,429 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.31 | 35.10 | 35.11 | 5,036,735 | -0.03(-0.08%) |
May 17, 2021 | 34.83 | 35.23 | 34.83 | 35.13 | 5,298,686 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.81 | 34.60 | 34.68 | 4,103,719 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.35 | 33.90 | 34.31 | 5,010,272 | +0.28(+0.83%) |
May 12, 2021 | 34.05 | 34.28 | 33.94 | 34.02 | 4,161,053 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.98 | 33.63 | 33.89 | 5,024,803 | -0.30(-0.88%) |
May 10, 2021 | 34.29 | 34.38 | 34.15 | 34.19 | 3,843,168 | +0.16(+0.47%) |
May 07, 2021 | 33.81 | 34.10 | 33.78 | 34.03 | 3,385,173 | +0.39(+1.16%) |
May 06, 2021 | 33.41 | 33.66 | 33.37 | 33.64 | 3,501,960 | +0.12(+0.34%) |
May 05, 2021 | 33.41 | 33.55 | 33.26 | 33.53 | 2,663,947 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,472,366 | -0.15(-0.45%) |