Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.47 | 32.76 | 32.17 | 32.49 | 1,747,264 | -0.28(-0.85%) |
Jul 29, 2021 | 32.87 | 33.20 | 32.60 | 32.76 | 1,857,925 | +0.29(+0.88%) |
Jul 28, 2021 | 33.12 | 33.23 | 32.17 | 32.48 | 3,441,050 | +0.08(+0.24%) |
Jul 27, 2021 | 31.99 | 32.50 | 31.82 | 32.40 | 2,423,956 | +0.22(+0.68%) |
Jul 26, 2021 | 32.03 | 32.51 | 31.94 | 32.18 | 2,364,819 | +0.13(+0.40%) |
Jul 23, 2021 | 32.39 | 32.50 | 31.91 | 32.05 | 2,262,869 | +0.05(+0.15%) |
Jul 22, 2021 | 32.44 | 32.45 | 31.86 | 32.00 | 4,188,789 | -0.53(-1.64%) |
Jul 21, 2021 | 31.88 | 32.70 | 31.85 | 32.54 | 1,922,873 | +0.97(+3.07%) |
Jul 20, 2021 | 30.20 | 31.79 | 30.04 | 31.57 | 3,340,588 | +1.39(+4.59%) |
Jul 19, 2021 | 30.58 | 30.63 | 29.63 | 30.18 | 4,716,288 | -1.16(-3.70%) |
Jul 16, 2021 | 32.40 | 32.56 | 31.25 | 31.34 | 6,171,128 | -0.74(-2.31%) |
Jul 15, 2021 | 32.06 | 32.74 | 31.78 | 32.08 | 4,129,813 | -0.39(-1.19%) |
Jul 14, 2021 | 32.77 | 33.28 | 32.34 | 32.47 | 1,960,033 | -0.09(-0.27%) |
Jul 13, 2021 | 33.17 | 33.39 | 32.51 | 32.56 | 2,318,632 | -0.97(-2.89%) |
Jul 12, 2021 | 33.25 | 33.71 | 33.00 | 33.53 | 2,578,523 | -0.08(-0.24%) |
Jul 09, 2021 | 33.13 | 33.62 | 32.96 | 33.60 | 1,821,302 | +1.00(+3.07%) |
Jul 08, 2021 | 32.26 | 33.08 | 31.88 | 32.61 | 2,846,058 | -0.30(-0.90%) |
Jul 07, 2021 | 32.96 | 33.44 | 32.31 | 32.90 | 3,109,624 | -0.27(-0.81%) |
Jul 06, 2021 | 33.89 | 34.00 | 32.76 | 33.17 | 3,361,231 | -0.92(-2.70%) |
Jul 02, 2021 | 34.44 | 34.45 | 33.96 | 34.09 | 1,708,828 | -0.18(-0.52%) |
Jul 01, 2021 | 34.23 | 34.44 | 34.02 | 34.27 | 2,152,465 | +0.15(+0.44%) |
Jun 30, 2021 | 33.42 | 34.18 | 33.42 | 34.12 | 2,671,671 | +0.79(+2.38%) |
Jun 29, 2021 | 33.73 | 34.00 | 33.27 | 33.33 | 3,373,502 | -0.21(-0.62%) |
Jun 28, 2021 | 34.33 | 34.54 | 33.27 | 33.54 | 2,272,042 | -0.95(-2.76%) |
Jun 25, 2021 | 34.39 | 34.70 | 34.19 | 34.49 | 5,283,384 | +0.26(+0.75%) |
Jun 24, 2021 | 33.82 | 34.24 | 33.43 | 34.23 | 1,996,633 | +0.76(+2.28%) |
Jun 23, 2021 | 33.47 | 33.74 | 33.28 | 33.47 | 1,895,775 | +0.00(+0.00%) |
Jun 22, 2021 | 33.64 | 33.74 | 32.85 | 33.47 | 3,689,729 | -0.26(-0.76%) |
Jun 21, 2021 | 33.18 | 33.78 | 33.14 | 33.72 | 3,690,206 | +0.87(+2.65%) |
Jun 18, 2021 | 33.10 | 33.58 | 32.79 | 32.85 | 4,765,358 | -0.82(-2.44%) |
Jun 17, 2021 | 34.49 | 34.55 | 33.17 | 33.67 | 3,204,022 | -0.90(-2.61%) |
Jun 16, 2021 | 34.58 | 35.22 | 34.33 | 34.58 | 2,787,056 | -0.08(-0.23%) |
Jun 15, 2021 | 34.51 | 34.80 | 34.38 | 34.65 | 2,031,664 | +0.05(+0.14%) |
Jun 14, 2021 | 34.94 | 35.11 | 34.40 | 34.60 | 1,669,252 | -0.41(-1.16%) |
Jun 11, 2021 | 34.91 | 35.19 | 34.60 | 35.01 | 2,046,635 | +0.36(+1.03%) |
Jun 10, 2021 | 35.03 | 35.19 | 34.58 | 34.65 | 4,696,179 | -0.02(-0.06%) |
Jun 09, 2021 | 35.13 | 35.33 | 34.66 | 34.67 | 2,080,849 | -0.69(-1.96%) |
Jun 08, 2021 | 34.95 | 35.66 | 34.95 | 35.37 | 3,741,329 | +0.43(+1.22%) |
Jun 07, 2021 | 34.89 | 35.07 | 34.62 | 34.94 | 2,067,367 | +0.10(+0.28%) |
Jun 04, 2021 | 34.63 | 34.88 | 34.38 | 34.84 | 2,542,009 | +0.37(+1.06%) |
Jun 03, 2021 | 34.77 | 34.90 | 34.30 | 34.48 | 3,141,808 | -0.57(-1.64%) |
Jun 02, 2021 | 35.29 | 35.40 | 34.75 | 35.05 | 2,790,098 | -0.20(-0.56%) |
Jun 01, 2021 | 35.61 | 35.64 | 35.13 | 35.25 | 3,527,133 | +0.13(+0.37%) |
May 28, 2021 | 35.10 | 35.15 | 34.66 | 35.12 | 2,612,381 | +0.00(+0.00%) |
May 27, 2021 | 34.83 | 35.18 | 34.32 | 35.12 | 7,870,637 | +1.45(+4.29%) |
May 26, 2021 | 33.53 | 33.85 | 33.49 | 33.67 | 2,930,615 | +0.25(+0.74%) |
May 25, 2021 | 33.70 | 34.12 | 33.41 | 33.43 | 3,340,584 | -0.27(-0.79%) |
May 24, 2021 | 33.71 | 33.80 | 33.31 | 33.69 | 4,834,233 | +0.28(+0.83%) |
May 21, 2021 | 33.85 | 34.20 | 33.34 | 33.42 | 4,527,536 | -0.03(-0.09%) |
May 20, 2021 | 33.20 | 33.57 | 32.92 | 33.45 | 3,177,144 | +0.20(+0.60%) |
May 19, 2021 | 32.99 | 33.27 | 32.48 | 33.25 | 4,536,675 | -0.13(-0.39%) |
May 18, 2021 | 33.53 | 33.84 | 33.17 | 33.38 | 6,765,068 | +0.01(+0.03%) |
May 17, 2021 | 32.65 | 33.43 | 32.39 | 33.37 | 4,161,302 | +0.46(+1.38%) |
May 14, 2021 | 32.33 | 33.09 | 32.04 | 32.91 | 5,214,169 | +0.89(+2.78%) |
May 13, 2021 | 31.82 | 32.56 | 31.76 | 32.02 | 3,118,928 | +0.47(+1.47%) |
May 12, 2021 | 31.87 | 32.15 | 31.19 | 31.56 | 4,554,996 | -0.51(-1.61%) |
May 11, 2021 | 31.77 | 32.76 | 31.55 | 32.07 | 3,936,087 | -0.18(-0.55%) |
May 10, 2021 | 33.52 | 33.55 | 32.22 | 32.25 | 2,619,898 | -0.98(-2.95%) |
May 07, 2021 | 31.97 | 33.35 | 31.52 | 33.23 | 4,745,454 | +1.35(+4.22%) |
May 06, 2021 | 31.79 | 32.01 | 30.50 | 31.88 | 4,209,703 | -0.14(-0.43%) |
May 05, 2021 | 32.08 | 32.44 | 31.66 | 32.02 | 3,834,853 | +0.16(+0.50%) |
May 04, 2021 | 31.74 | 32.19 | 31.33 | 31.86 | 2,512,777 | +0.16(+0.50%) |