Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.62 | 36.14 | 35.62 | 35.71 | 2,100,468 | +0.02(+0.05%) |
Jul 29, 2021 | 35.84 | 36.24 | 35.62 | 35.70 | 1,748,284 | +0.01(+0.03%) |
Jul 28, 2021 | 35.38 | 35.78 | 34.98 | 35.69 | 2,738,570 | +0.29(+0.83%) |
Jul 27, 2021 | 35.44 | 35.89 | 35.24 | 35.39 | 2,695,013 | -0.14(-0.39%) |
Jul 26, 2021 | 36.11 | 36.22 | 35.39 | 35.53 | 2,105,484 | -0.60(-1.65%) |
Jul 23, 2021 | 35.57 | 36.16 | 35.45 | 36.13 | 3,477,356 | +0.48(+1.34%) |
Jul 22, 2021 | 35.74 | 35.88 | 35.15 | 35.65 | 6,436,572 | -0.87(-2.39%) |
Jul 21, 2021 | 37.11 | 37.55 | 36.44 | 36.52 | 2,771,063 | -0.60(-1.61%) |
Jul 20, 2021 | 36.42 | 37.44 | 36.38 | 37.12 | 3,110,429 | +0.74(+2.02%) |
Jul 19, 2021 | 36.37 | 36.71 | 35.86 | 36.38 | 1,487,937 | -0.19(-0.53%) |
Jul 16, 2021 | 36.35 | 36.79 | 36.19 | 36.58 | 1,203,187 | +0.40(+1.09%) |
Jul 15, 2021 | 36.00 | 36.24 | 35.81 | 36.18 | 965,382 | +0.19(+0.54%) |
Jul 14, 2021 | 35.70 | 36.05 | 35.59 | 35.99 | 1,087,915 | +0.20(+0.57%) |
Jul 13, 2021 | 36.20 | 36.34 | 35.72 | 35.79 | 1,340,483 | -0.41(-1.14%) |
Jul 12, 2021 | 36.13 | 36.29 | 35.84 | 36.20 | 1,433,218 | +0.22(+0.61%) |
Jul 09, 2021 | 35.39 | 36.00 | 35.23 | 35.98 | 1,416,971 | +0.55(+1.56%) |
Jul 08, 2021 | 35.41 | 35.68 | 35.07 | 35.43 | 1,327,668 | -0.15(-0.41%) |
Jul 07, 2021 | 35.58 | 35.81 | 35.36 | 35.58 | 1,753,417 | +0.06(+0.16%) |
Jul 06, 2021 | 35.13 | 35.58 | 34.92 | 35.52 | 1,813,184 | +0.39(+1.10%) |
Jul 02, 2021 | 34.72 | 35.35 | 34.72 | 35.13 | 1,958,059 | +0.43(+1.25%) |
Jul 01, 2021 | 34.78 | 35.13 | 34.60 | 34.70 | 2,680,062 | -0.09(-0.26%) |
Jun 30, 2021 | 35.70 | 35.94 | 34.72 | 34.79 | 2,613,715 | -0.88(-2.47%) |
Jun 29, 2021 | 35.60 | 36.09 | 35.54 | 35.68 | 1,692,023 | +0.00(+0.00%) |
Jun 28, 2021 | 35.83 | 35.83 | 35.45 | 35.68 | 2,022,686 | -0.06(-0.18%) |
Jun 25, 2021 | 34.79 | 35.79 | 34.70 | 35.74 | 4,531,013 | +1.07(+3.08%) |
Jun 24, 2021 | 34.89 | 35.07 | 34.53 | 34.67 | 1,607,329 | -0.12(-0.34%) |
Jun 23, 2021 | 34.55 | 35.03 | 34.37 | 34.79 | 2,063,601 | +0.15(+0.42%) |
Jun 22, 2021 | 34.56 | 34.78 | 34.16 | 34.64 | 1,628,569 | -0.05(-0.16%) |
Jun 21, 2021 | 34.53 | 34.94 | 34.38 | 34.70 | 1,108,871 | +0.31(+0.90%) |
Jun 18, 2021 | 34.87 | 34.89 | 34.38 | 34.39 | 1,829,102 | -0.65(-1.85%) |
Jun 17, 2021 | 35.13 | 35.19 | 34.90 | 35.04 | 1,624,897 | -0.10(-0.29%) |
Jun 16, 2021 | 35.31 | 35.59 | 35.13 | 35.14 | 1,117,955 | -0.16(-0.44%) |
Jun 15, 2021 | 35.78 | 35.99 | 35.28 | 35.29 | 1,295,811 | -0.60(-1.68%) |
Jun 14, 2021 | 35.82 | 36.01 | 35.52 | 35.90 | 1,379,409 | +0.05(+0.13%) |
Jun 11, 2021 | 36.02 | 36.12 | 35.58 | 35.85 | 1,551,805 | -0.23(-0.63%) |
Jun 10, 2021 | 35.90 | 36.23 | 35.76 | 36.08 | 2,066,224 | +0.19(+0.54%) |
Jun 09, 2021 | 36.54 | 36.59 | 35.80 | 35.89 | 1,761,984 | -0.48(-1.31%) |
Jun 08, 2021 | 36.12 | 36.47 | 36.12 | 36.36 | 1,693,123 | +0.27(+0.76%) |
Jun 07, 2021 | 35.45 | 36.87 | 35.38 | 36.09 | 2,172,691 | +0.72(+2.04%) |
Jun 04, 2021 | 35.57 | 35.78 | 34.98 | 35.37 | 1,754,587 | -0.07(-0.21%) |
Jun 03, 2021 | 35.38 | 35.68 | 35.19 | 35.44 | 1,905,739 | +0.02(+0.05%) |
Jun 02, 2021 | 35.05 | 35.48 | 34.80 | 35.42 | 2,137,609 | +0.50(+1.44%) |
Jun 01, 2021 | 34.76 | 34.96 | 34.44 | 34.92 | 2,312,176 | +0.16(+0.47%) |
May 28, 2021 | 34.49 | 34.87 | 34.46 | 34.75 | 1,804,663 | +0.30(+0.88%) |
May 27, 2021 | 35.06 | 35.31 | 34.26 | 34.45 | 5,410,004 | -0.72(-2.05%) |
May 26, 2021 | 35.19 | 35.66 | 35.12 | 35.17 | 1,671,572 | +0.06(+0.18%) |
May 25, 2021 | 34.74 | 35.22 | 34.39 | 35.11 | 2,576,811 | +0.38(+1.11%) |
May 24, 2021 | 34.85 | 35.00 | 34.57 | 34.73 | 1,449,593 | -0.01(-0.03%) |
May 21, 2021 | 34.56 | 35.04 | 34.48 | 34.74 | 1,939,341 | +0.19(+0.56%) |
May 20, 2021 | 34.55 | 35.06 | 34.44 | 34.54 | 1,883,507 | -0.07(-0.21%) |
May 19, 2021 | 34.28 | 34.72 | 34.08 | 34.62 | 1,244,318 | +0.14(+0.40%) |
May 18, 2021 | 34.64 | 34.99 | 34.43 | 34.48 | 1,681,322 | -0.20(-0.58%) |
May 17, 2021 | 35.08 | 35.13 | 34.57 | 34.68 | 2,329,652 | -0.38(-1.09%) |
May 14, 2021 | 34.41 | 35.15 | 34.25 | 35.06 | 1,443,888 | +0.92(+2.70%) |
May 13, 2021 | 34.06 | 34.36 | 33.76 | 34.14 | 3,159,629 | +0.05(+0.16%) |
May 12, 2021 | 34.42 | 34.65 | 33.96 | 34.09 | 1,973,958 | -0.62(-1.79%) |
May 11, 2021 | 34.83 | 35.09 | 34.50 | 34.71 | 1,371,527 | -0.57(-1.61%) |
May 10, 2021 | 34.97 | 36.09 | 34.88 | 35.27 | 2,240,560 | +0.20(+0.57%) |
May 07, 2021 | 34.43 | 35.43 | 33.69 | 35.07 | 5,350,214 | +0.49(+1.43%) |
May 06, 2021 | 35.41 | 35.72 | 34.53 | 34.58 | 2,349,839 | -0.70(-1.99%) |
May 05, 2021 | 35.47 | 35.99 | 35.03 | 35.28 | 2,187,622 | -0.69(-1.91%) |
May 04, 2021 | 36.52 | 36.78 | 35.89 | 35.97 | 2,017,867 | -0.60(-1.65%) |