Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.39 | 35.48 | 35.03 | 35.11 | 211,690 | -0.22(-0.62%) |
Jul 29, 2021 | 35.25 | 35.36 | 35.20 | 35.33 | 142,334 | +0.09(+0.26%) |
Jul 28, 2021 | 35.30 | 35.30 | 35.06 | 35.24 | 135,812 | +0.11(+0.31%) |
Jul 27, 2021 | 35.06 | 35.30 | 35.05 | 35.13 | 162,011 | -0.05(-0.14%) |
Jul 26, 2021 | 35.29 | 35.36 | 35.06 | 35.18 | 165,644 | -0.11(-0.31%) |
Jul 23, 2021 | 35.10 | 35.34 | 35.10 | 35.29 | 169,798 | +0.15(+0.43%) |
Jul 22, 2021 | 35.26 | 35.33 | 35.01 | 35.14 | 186,564 | -0.44(-1.24%) |
Jul 21, 2021 | 35.42 | 35.61 | 35.29 | 35.58 | 187,133 | +0.30(+0.85%) |
Jul 20, 2021 | 35.28 | 35.47 | 35.19 | 35.28 | 274,831 | +0.09(+0.26%) |
Jul 19, 2021 | 35.09 | 35.20 | 34.66 | 35.19 | 400,072 | +0.02(+0.06%) |
Jul 16, 2021 | 35.19 | 35.36 | 35.07 | 35.17 | 175,320 | +0.06(+0.17%) |
Jul 15, 2021 | 35.00 | 35.11 | 34.86 | 35.11 | 214,467 | +0.06(+0.17%) |
Jul 14, 2021 | 34.90 | 35.10 | 34.77 | 35.05 | 207,631 | +0.14(+0.40%) |
Jul 13, 2021 | 35.08 | 35.08 | 34.80 | 34.91 | 240,229 | -0.08(-0.23%) |
Jul 12, 2021 | 34.81 | 35.02 | 34.74 | 34.99 | 197,951 | +0.07(+0.20%) |
Jul 09, 2021 | 34.89 | 34.99 | 34.75 | 34.92 | 191,404 | +0.12(+0.34%) |
Jul 08, 2021 | 34.89 | 34.97 | 34.75 | 34.80 | 234,953 | -0.15(-0.43%) |
Jul 07, 2021 | 34.85 | 35.10 | 34.60 | 34.95 | 282,855 | +0.15(+0.43%) |
Jul 06, 2021 | 34.90 | 34.90 | 34.45 | 34.80 | 224,835 | +0.00(+0.00%) |
Jul 02, 2021 | 34.70 | 34.98 | 34.43 | 34.80 | 404,853 | +0.20(+0.58%) |
Jul 01, 2021 | 34.31 | 34.60 | 34.19 | 34.60 | 255,271 | +0.29(+0.85%) |
Jun 30, 2021 | 34.69 | 34.69 | 34.20 | 34.31 | 217,741 | -0.12(-0.35%) |
Jun 29, 2021 | 34.67 | 34.70 | 34.31 | 34.43 | 177,495 | -0.24(-0.69%) |
Jun 28, 2021 | 34.73 | 34.73 | 34.38 | 34.67 | 205,996 | +0.31(+0.90%) |
Jun 25, 2021 | 34.17 | 34.41 | 34.16 | 34.36 | 193,260 | +0.11(+0.32%) |
Jun 24, 2021 | 34.49 | 34.49 | 34.10 | 34.25 | 182,109 | -0.03(-0.09%) |
Jun 23, 2021 | 34.40 | 34.43 | 34.22 | 34.28 | 264,221 | -0.17(-0.49%) |
Jun 22, 2021 | 34.46 | 34.55 | 34.31 | 34.45 | 203,435 | -0.09(-0.26%) |
Jun 21, 2021 | 34.59 | 34.74 | 33.85 | 34.54 | 407,671 | +0.06(+0.17%) |
Jun 18, 2021 | 34.66 | 34.71 | 34.44 | 34.48 | 139,109 | -0.30(-0.88%) |
Jun 17, 2021 | 34.96 | 35.08 | 34.72 | 34.78 | 235,639 | -0.44(-1.24%) |
Jun 16, 2021 | 35.43 | 35.53 | 34.95 | 35.22 | 200,589 | -0.13(-0.37%) |
Jun 15, 2021 | 35.45 | 35.45 | 35.22 | 35.35 | 203,154 | -0.07(-0.20%) |
Jun 14, 2021 | 35.35 | 35.42 | 35.12 | 35.42 | 231,309 | +0.19(+0.54%) |
Jun 11, 2021 | 35.19 | 35.25 | 35.04 | 35.23 | 125,422 | +0.03(+0.09%) |
Jun 10, 2021 | 35.23 | 35.25 | 35.04 | 35.20 | 140,702 | +0.09(+0.26%) |
Jun 09, 2021 | 35.15 | 35.15 | 34.97 | 35.11 | 114,343 | +0.13(+0.37%) |
Jun 08, 2021 | 35.23 | 35.23 | 34.86 | 34.98 | 131,998 | -0.06(-0.17%) |
Jun 07, 2021 | 35.00 | 35.18 | 34.78 | 35.04 | 286,214 | +0.03(+0.09%) |
Jun 04, 2021 | 34.91 | 35.03 | 34.88 | 35.01 | 167,242 | +0.02(+0.06%) |
Jun 03, 2021 | 34.94 | 35.00 | 34.82 | 34.99 | 152,161 | +0.05(+0.14%) |
Jun 02, 2021 | 34.87 | 35.05 | 34.80 | 34.94 | 186,254 | -0.01(-0.03%) |
Jun 01, 2021 | 34.86 | 35.07 | 34.82 | 34.95 | 189,674 | +0.07(+0.20%) |
May 28, 2021 | 34.97 | 35.00 | 34.78 | 34.88 | 157,214 | -0.01(-0.03%) |
May 27, 2021 | 34.82 | 34.98 | 34.72 | 34.89 | 162,192 | +0.09(+0.26%) |
May 26, 2021 | 34.75 | 34.98 | 34.67 | 34.80 | 167,467 | -0.03(-0.09%) |
May 25, 2021 | 34.78 | 34.90 | 34.73 | 34.83 | 122,876 | -0.03(-0.09%) |
May 24, 2021 | 34.80 | 34.97 | 34.75 | 34.86 | 169,365 | +0.12(+0.35%) |
May 21, 2021 | 34.80 | 35.03 | 34.70 | 34.74 | 179,864 | -0.09(-0.26%) |
May 20, 2021 | 34.63 | 34.98 | 34.41 | 34.83 | 169,723 | +0.26(+0.75%) |
May 19, 2021 | 34.52 | 34.75 | 34.33 | 34.57 | 191,380 | -0.38(-1.09%) |
May 18, 2021 | 34.83 | 35.01 | 34.58 | 34.95 | 258,132 | -0.09(-0.26%) |
May 17, 2021 | 34.96 | 35.12 | 34.77 | 35.04 | 203,399 | +0.16(+0.46%) |
May 14, 2021 | 34.70 | 35.00 | 34.67 | 34.88 | 205,192 | +0.18(+0.52%) |
May 13, 2021 | 34.20 | 34.78 | 34.09 | 34.70 | 199,224 | +0.47(+1.37%) |
May 12, 2021 | 34.90 | 35.10 | 34.18 | 34.23 | 240,559 | -0.86(-2.45%) |
May 11, 2021 | 34.85 | 35.13 | 34.50 | 35.09 | 235,565 | +0.04(+0.11%) |
May 10, 2021 | 34.98 | 35.28 | 34.91 | 35.05 | 170,688 | +0.23(+0.66%) |
May 07, 2021 | 34.70 | 35.11 | 34.70 | 34.82 | 142,800 | +0.04(+0.12%) |
May 06, 2021 | 34.54 | 34.91 | 34.50 | 34.78 | 143,424 | +0.11(+0.32%) |
May 05, 2021 | 34.79 | 34.96 | 34.62 | 34.67 | 147,693 | -0.22(-0.63%) |
May 04, 2021 | 34.95 | 34.96 | 34.63 | 34.89 | 154,541 | +0.04(+0.11%) |