Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.80 | 35.42 | 34.73 | 35.08 | 226,261 | +0.07(+0.19%) |
Jul 29, 2021 | 35.81 | 35.81 | 34.62 | 35.01 | 170,647 | +0.64(+1.87%) |
Jul 28, 2021 | 34.50 | 35.42 | 34.18 | 34.37 | 217,873 | -0.80(-2.28%) |
Jul 27, 2021 | 34.83 | 35.50 | 34.79 | 35.17 | 118,393 | -0.04(-0.12%) |
Jul 26, 2021 | 34.99 | 35.47 | 34.95 | 35.21 | 113,985 | +0.29(+0.84%) |
Jul 23, 2021 | 34.97 | 35.40 | 34.51 | 34.92 | 129,769 | +0.38(+1.11%) |
Jul 22, 2021 | 35.33 | 35.42 | 34.47 | 34.54 | 140,950 | -0.96(-2.71%) |
Jul 21, 2021 | 35.38 | 35.69 | 35.31 | 35.50 | 199,155 | +0.40(+1.14%) |
Jul 20, 2021 | 34.72 | 36.02 | 34.70 | 35.10 | 257,022 | +0.71(+2.07%) |
Jul 19, 2021 | 34.84 | 35.14 | 33.92 | 34.39 | 447,048 | -1.23(-3.45%) |
Jul 16, 2021 | 36.19 | 36.29 | 35.41 | 35.62 | 337,658 | -0.32(-0.88%) |
Jul 15, 2021 | 35.20 | 35.98 | 35.20 | 35.93 | 278,427 | +0.51(+1.44%) |
Jul 14, 2021 | 35.15 | 35.76 | 35.15 | 35.42 | 204,493 | +0.25(+0.71%) |
Jul 13, 2021 | 35.70 | 35.83 | 34.95 | 35.17 | 92,061 | -0.67(-1.87%) |
Jul 12, 2021 | 35.41 | 35.88 | 34.79 | 35.84 | 195,349 | +0.08(+0.23%) |
Jul 09, 2021 | 35.51 | 35.77 | 35.14 | 35.76 | 185,488 | +0.91(+2.62%) |
Jul 08, 2021 | 34.36 | 35.13 | 34.14 | 34.85 | 289,629 | -0.13(-0.38%) |
Jul 07, 2021 | 34.88 | 35.43 | 34.72 | 34.98 | 268,614 | -0.07(-0.19%) |
Jul 06, 2021 | 34.91 | 35.16 | 33.88 | 35.05 | 772,642 | -0.02(-0.05%) |
Jul 02, 2021 | 35.32 | 35.56 | 35.01 | 35.06 | 197,256 | -0.37(-1.04%) |
Jul 01, 2021 | 35.31 | 35.65 | 34.95 | 35.43 | 217,392 | +0.43(+1.22%) |
Jun 30, 2021 | 34.91 | 35.36 | 34.89 | 35.01 | 222,228 | -0.18(-0.50%) |
Jun 29, 2021 | 35.65 | 35.78 | 35.07 | 35.18 | 187,186 | -0.41(-1.15%) |
Jun 28, 2021 | 35.98 | 36.19 | 35.34 | 35.59 | 212,250 | -0.59(-1.62%) |
Jun 25, 2021 | 36.47 | 36.72 | 36.04 | 36.18 | 570,970 | -0.17(-0.46%) |
Jun 24, 2021 | 36.03 | 36.41 | 35.76 | 36.34 | 109,197 | +0.44(+1.21%) |
Jun 23, 2021 | 36.04 | 36.19 | 35.71 | 35.91 | 138,785 | -0.06(-0.16%) |
Jun 22, 2021 | 36.39 | 36.39 | 35.41 | 35.97 | 218,943 | -0.10(-0.28%) |
Jun 21, 2021 | 34.97 | 36.21 | 34.97 | 36.07 | 237,274 | +1.52(+4.41%) |
Jun 18, 2021 | 35.42 | 36.07 | 34.19 | 34.55 | 406,746 | -1.87(-5.15%) |
Jun 17, 2021 | 37.98 | 37.98 | 36.42 | 36.42 | 240,210 | -1.36(-3.61%) |
Jun 16, 2021 | 37.35 | 38.03 | 36.88 | 37.78 | 184,369 | +0.27(+0.71%) |
Jun 15, 2021 | 37.27 | 37.70 | 37.05 | 37.52 | 175,297 | +0.49(+1.31%) |
Jun 14, 2021 | 37.98 | 38.24 | 36.78 | 37.03 | 145,634 | -0.95(-2.49%) |
Jun 11, 2021 | 38.26 | 38.56 | 37.86 | 37.98 | 168,490 | -0.11(-0.29%) |
Jun 10, 2021 | 38.91 | 38.91 | 38.08 | 38.09 | 181,290 | -0.45(-1.17%) |
Jun 09, 2021 | 38.95 | 39.20 | 38.52 | 38.54 | 98,431 | -0.68(-1.73%) |
Jun 08, 2021 | 38.34 | 39.26 | 38.14 | 39.22 | 233,705 | +0.34(+0.88%) |
Jun 07, 2021 | 39.21 | 39.21 | 38.76 | 38.87 | 141,009 | -0.09(-0.24%) |
Jun 04, 2021 | 39.42 | 39.42 | 38.85 | 38.96 | 146,339 | -0.58(-1.46%) |
Jun 03, 2021 | 39.74 | 39.78 | 39.47 | 39.54 | 176,125 | -0.24(-0.61%) |
Jun 02, 2021 | 39.98 | 39.98 | 39.62 | 39.78 | 215,514 | -0.03(-0.08%) |
Jun 01, 2021 | 39.60 | 40.06 | 39.29 | 39.82 | 178,325 | +0.43(+1.08%) |
May 28, 2021 | 39.35 | 39.41 | 38.59 | 39.39 | 150,618 | +0.15(+0.38%) |
May 27, 2021 | 38.91 | 39.26 | 38.63 | 39.24 | 262,165 | +0.75(+1.96%) |
May 26, 2021 | 37.98 | 38.57 | 37.69 | 38.49 | 203,567 | +0.68(+1.79%) |
May 25, 2021 | 38.76 | 39.12 | 37.73 | 37.81 | 382,649 | -0.95(-2.46%) |
May 24, 2021 | 38.75 | 38.86 | 38.07 | 38.76 | 183,566 | +0.02(+0.04%) |
May 21, 2021 | 38.52 | 38.97 | 38.34 | 38.75 | 135,390 | +0.61(+1.60%) |
May 20, 2021 | 38.22 | 38.46 | 37.72 | 38.14 | 141,140 | -0.25(-0.65%) |
May 19, 2021 | 39.03 | 39.03 | 37.85 | 38.39 | 174,227 | -0.37(-0.95%) |
May 18, 2021 | 39.54 | 39.73 | 38.75 | 38.75 | 105,921 | -0.97(-2.44%) |
May 17, 2021 | 39.65 | 39.94 | 39.39 | 39.73 | 120,958 | -0.07(-0.17%) |
May 14, 2021 | 39.48 | 39.91 | 39.31 | 39.79 | 100,985 | +0.27(+0.68%) |
May 13, 2021 | 37.84 | 39.75 | 37.84 | 39.52 | 182,378 | +1.62(+4.28%) |
May 12, 2021 | 38.76 | 39.11 | 37.88 | 37.90 | 265,097 | -0.66(-1.71%) |
May 11, 2021 | 38.85 | 39.21 | 38.48 | 38.56 | 127,398 | -0.55(-1.41%) |
May 10, 2021 | 39.73 | 39.98 | 39.00 | 39.11 | 285,821 | -0.55(-1.39%) |
May 07, 2021 | 39.18 | 39.71 | 38.85 | 39.67 | 201,941 | -0.36(-0.89%) |
May 06, 2021 | 39.40 | 40.03 | 39.09 | 40.02 | 208,184 | +0.46(+1.15%) |
May 05, 2021 | 39.46 | 39.72 | 39.04 | 39.57 | 388,364 | -0.06(-0.15%) |
May 04, 2021 | 39.36 | 39.72 | 38.91 | 39.63 | 228,664 | +0.02(+0.04%) |