Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.38 | 35.34 | 33.65 | 34.78 | 1,820,936 | -0.04(-0.10%) |
Jul 29, 2021 | 34.81 | 35.16 | 34.69 | 34.81 | 1,052,049 | +0.18(+0.51%) |
Jul 28, 2021 | 34.57 | 34.80 | 34.10 | 34.64 | 1,509,061 | +0.10(+0.28%) |
Jul 27, 2021 | 34.47 | 34.87 | 34.33 | 34.54 | 1,499,693 | -0.08(-0.23%) |
Jul 26, 2021 | 34.66 | 34.94 | 34.42 | 34.62 | 1,065,296 | -0.11(-0.30%) |
Jul 23, 2021 | 34.83 | 34.98 | 34.38 | 34.73 | 984,825 | +0.10(+0.28%) |
Jul 22, 2021 | 34.89 | 35.23 | 34.42 | 34.63 | 977,496 | -0.53(-1.52%) |
Jul 21, 2021 | 34.77 | 35.36 | 34.56 | 35.16 | 1,719,889 | +0.64(+1.85%) |
Jul 20, 2021 | 33.53 | 34.86 | 33.38 | 34.52 | 2,102,255 | +1.19(+3.57%) |
Jul 19, 2021 | 33.55 | 33.83 | 32.89 | 33.33 | 1,799,832 | -0.82(-2.41%) |
Jul 16, 2021 | 34.07 | 34.17 | 33.82 | 34.16 | 1,477,455 | +0.33(+0.98%) |
Jul 15, 2021 | 33.54 | 34.06 | 33.42 | 33.82 | 941,892 | +0.13(+0.39%) |
Jul 14, 2021 | 33.38 | 33.89 | 33.33 | 33.69 | 1,168,195 | +0.32(+0.94%) |
Jul 13, 2021 | 33.66 | 33.80 | 33.25 | 33.38 | 1,045,875 | -0.42(-1.24%) |
Jul 12, 2021 | 33.34 | 33.89 | 33.18 | 33.80 | 819,941 | +0.46(+1.37%) |
Jul 09, 2021 | 32.82 | 33.38 | 32.61 | 33.34 | 735,832 | +0.93(+2.86%) |
Jul 08, 2021 | 32.14 | 32.62 | 31.76 | 32.41 | 976,530 | -0.04(-0.11%) |
Jul 07, 2021 | 32.43 | 32.62 | 32.26 | 32.45 | 1,285,069 | -0.16(-0.48%) |
Jul 06, 2021 | 32.26 | 32.73 | 31.78 | 32.61 | 1,298,059 | +0.28(+0.87%) |
Jul 02, 2021 | 32.28 | 32.45 | 31.99 | 32.33 | 1,283,956 | +0.08(+0.24%) |
Jul 01, 2021 | 31.86 | 32.66 | 31.80 | 32.25 | 2,005,792 | +0.31(+0.98%) |
Jun 30, 2021 | 31.68 | 32.04 | 31.58 | 31.94 | 1,351,524 | +0.17(+0.52%) |
Jun 29, 2021 | 31.88 | 32.06 | 31.73 | 31.77 | 1,141,151 | -0.13(-0.41%) |
Jun 28, 2021 | 32.94 | 32.94 | 31.45 | 31.90 | 1,704,975 | -1.04(-3.16%) |
Jun 25, 2021 | 32.36 | 33.00 | 32.23 | 32.94 | 1,533,650 | +0.57(+1.77%) |
Jun 24, 2021 | 32.27 | 32.48 | 31.99 | 32.37 | 913,901 | +0.11(+0.35%) |
Jun 23, 2021 | 32.58 | 32.80 | 32.06 | 32.26 | 2,138,423 | -0.30(-0.93%) |
Jun 22, 2021 | 32.99 | 33.08 | 32.34 | 32.56 | 1,080,223 | -0.49(-1.47%) |
Jun 21, 2021 | 32.43 | 33.34 | 32.38 | 33.05 | 1,380,481 | +0.80(+2.48%) |
Jun 18, 2021 | 32.71 | 32.91 | 32.24 | 32.25 | 1,465,793 | -0.75(-2.26%) |
Jun 17, 2021 | 33.58 | 33.72 | 32.91 | 32.99 | 1,737,135 | -0.54(-1.61%) |
Jun 16, 2021 | 33.89 | 34.20 | 33.52 | 33.53 | 932,311 | -0.43(-1.28%) |
Jun 15, 2021 | 34.55 | 34.58 | 33.91 | 33.97 | 1,111,035 | -0.75(-2.15%) |
Jun 14, 2021 | 34.57 | 34.72 | 34.37 | 34.71 | 1,305,659 | +0.23(+0.68%) |
Jun 11, 2021 | 34.32 | 34.50 | 34.15 | 34.48 | 1,278,740 | +0.11(+0.33%) |
Jun 10, 2021 | 33.79 | 34.38 | 33.59 | 34.37 | 1,312,641 | +0.60(+1.77%) |
Jun 09, 2021 | 34.12 | 34.18 | 33.75 | 33.77 | 627,621 | -0.11(-0.33%) |
Jun 08, 2021 | 33.72 | 34.10 | 33.65 | 33.88 | 883,955 | +0.23(+0.67%) |
Jun 07, 2021 | 33.52 | 33.84 | 33.45 | 33.65 | 1,234,503 | +0.13(+0.39%) |
Jun 04, 2021 | 33.36 | 33.62 | 33.27 | 33.52 | 1,349,895 | +0.20(+0.60%) |
Jun 03, 2021 | 33.23 | 33.49 | 32.97 | 33.32 | 1,626,980 | +0.01(+0.03%) |
Jun 02, 2021 | 33.53 | 33.53 | 32.97 | 33.32 | 1,466,060 | -0.05(-0.16%) |
Jun 01, 2021 | 32.41 | 33.41 | 32.14 | 33.37 | 2,184,653 | +1.16(+3.61%) |
May 28, 2021 | 31.81 | 32.33 | 31.52 | 32.20 | 1,808,471 | +0.62(+1.95%) |
May 27, 2021 | 32.17 | 32.35 | 31.58 | 31.59 | 1,666,673 | -0.58(-1.81%) |
May 26, 2021 | 31.56 | 32.27 | 31.54 | 32.17 | 623,597 | +0.55(+1.73%) |
May 25, 2021 | 32.06 | 32.17 | 31.61 | 31.62 | 1,454,130 | -0.44(-1.38%) |
May 24, 2021 | 31.89 | 32.15 | 31.73 | 32.07 | 906,166 | +0.34(+1.07%) |
May 21, 2021 | 31.70 | 31.80 | 31.48 | 31.73 | 617,633 | +0.22(+0.69%) |
May 20, 2021 | 30.88 | 31.57 | 30.65 | 31.51 | 786,090 | +0.63(+2.02%) |
May 19, 2021 | 30.82 | 30.95 | 30.23 | 30.88 | 866,800 | -0.23(-0.73%) |
May 18, 2021 | 30.87 | 31.30 | 30.70 | 31.11 | 707,498 | +0.23(+0.76%) |
May 17, 2021 | 30.62 | 30.92 | 30.56 | 30.88 | 924,498 | +0.15(+0.48%) |
May 14, 2021 | 30.61 | 30.92 | 30.61 | 30.73 | 960,398 | +0.24(+0.80%) |
May 13, 2021 | 30.49 | 30.95 | 30.42 | 30.49 | 1,185,441 | -0.02(-0.06%) |
May 12, 2021 | 30.40 | 31.11 | 30.40 | 30.50 | 1,136,259 | -0.09(-0.28%) |
May 11, 2021 | 30.87 | 31.11 | 30.53 | 30.59 | 1,308,233 | -0.69(-2.19%) |
May 10, 2021 | 31.55 | 31.87 | 31.13 | 31.28 | 950,954 | -0.08(-0.25%) |
May 07, 2021 | 31.30 | 31.61 | 31.15 | 31.35 | 774,791 | -0.13(-0.41%) |
May 06, 2021 | 31.08 | 31.57 | 30.95 | 31.48 | 678,213 | +0.43(+1.37%) |
May 05, 2021 | 31.12 | 31.92 | 30.70 | 31.06 | 634,267 | -0.96(-2.98%) |
May 04, 2021 | 31.64 | 32.24 | 31.60 | 32.01 | 953,935 | +0.48(+1.51%) |