Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.97 | 37.58 | 36.97 | 37.05 | 1,073,639 | +0.11(+0.29%) |
Jul 29, 2021 | 36.83 | 37.31 | 36.77 | 36.94 | 947,413 | +0.31(+0.83%) |
Jul 28, 2021 | 36.15 | 36.80 | 35.97 | 36.63 | 1,088,381 | +0.84(+2.35%) |
Jul 27, 2021 | 35.61 | 35.86 | 35.41 | 35.79 | 688,458 | +0.14(+0.40%) |
Jul 26, 2021 | 35.85 | 36.02 | 35.49 | 35.65 | 576,240 | -0.26(-0.72%) |
Jul 23, 2021 | 35.43 | 35.96 | 35.43 | 35.91 | 502,589 | +0.52(+1.47%) |
Jul 22, 2021 | 35.53 | 35.70 | 35.18 | 35.39 | 598,867 | -0.32(-0.90%) |
Jul 21, 2021 | 35.84 | 36.10 | 35.67 | 35.71 | 857,868 | -0.11(-0.30%) |
Jul 20, 2021 | 35.11 | 36.04 | 35.03 | 35.82 | 1,546,948 | +0.92(+2.64%) |
Jul 19, 2021 | 35.47 | 35.57 | 34.82 | 34.90 | 1,506,871 | -0.91(-2.55%) |
Jul 16, 2021 | 35.60 | 36.08 | 35.56 | 35.81 | 1,234,483 | +0.38(+1.06%) |
Jul 15, 2021 | 35.26 | 35.53 | 35.09 | 35.43 | 810,324 | +0.19(+0.53%) |
Jul 14, 2021 | 35.06 | 35.57 | 35.04 | 35.25 | 687,701 | +0.15(+0.43%) |
Jul 13, 2021 | 35.33 | 35.48 | 34.94 | 35.10 | 853,265 | -0.30(-0.83%) |
Jul 12, 2021 | 34.98 | 35.43 | 34.86 | 35.39 | 966,018 | +0.49(+1.41%) |
Jul 09, 2021 | 34.35 | 34.93 | 34.26 | 34.90 | 727,631 | +0.65(+1.91%) |
Jul 08, 2021 | 33.98 | 34.35 | 33.87 | 34.25 | 2,328,686 | -0.05(-0.16%) |
Jul 07, 2021 | 34.27 | 34.54 | 34.03 | 34.30 | 889,693 | +0.00(+0.00%) |
Jul 06, 2021 | 33.75 | 34.32 | 33.53 | 34.30 | 1,499,761 | +0.56(+1.67%) |
Jul 02, 2021 | 33.59 | 33.82 | 33.59 | 33.74 | 519,855 | +0.33(+0.99%) |
Jul 01, 2021 | 33.47 | 33.74 | 33.29 | 33.41 | 884,330 | -0.05(-0.16%) |
Jun 30, 2021 | 33.58 | 33.72 | 33.44 | 33.46 | 1,139,183 | -0.13(-0.40%) |
Jun 29, 2021 | 33.66 | 33.90 | 33.47 | 33.59 | 754,554 | -0.09(-0.26%) |
Jun 28, 2021 | 34.03 | 34.04 | 33.49 | 33.68 | 1,007,826 | -0.31(-0.92%) |
Jun 25, 2021 | 33.74 | 34.07 | 33.62 | 33.99 | 2,433,744 | +0.37(+1.09%) |
Jun 24, 2021 | 34.03 | 34.10 | 33.26 | 33.63 | 2,002,062 | -0.37(-1.07%) |
Jun 23, 2021 | 34.33 | 34.41 | 33.98 | 33.99 | 1,009,134 | -0.38(-1.11%) |
Jun 22, 2021 | 34.60 | 34.73 | 34.32 | 34.38 | 1,016,961 | -0.39(-1.13%) |
Jun 21, 2021 | 33.87 | 34.94 | 33.87 | 34.77 | 873,648 | +0.88(+2.60%) |
Jun 18, 2021 | 35.34 | 35.34 | 33.85 | 33.89 | 2,496,022 | -0.49(-1.43%) |
Jun 17, 2021 | 34.32 | 34.38 | 34.03 | 34.38 | 1,187,041 | +0.05(+0.16%) |
Jun 16, 2021 | 34.42 | 34.75 | 34.31 | 34.32 | 1,146,865 | -0.10(-0.28%) |
Jun 15, 2021 | 35.06 | 35.14 | 34.35 | 34.42 | 859,536 | -0.62(-1.78%) |
Jun 14, 2021 | 34.41 | 35.24 | 34.39 | 35.05 | 2,553,915 | +0.60(+1.73%) |
Jun 11, 2021 | 34.56 | 34.56 | 34.35 | 34.45 | 1,241,249 | +0.00(+0.00%) |
Jun 10, 2021 | 33.98 | 34.56 | 33.82 | 34.45 | 892,145 | +0.44(+1.28%) |
Jun 09, 2021 | 34.03 | 34.17 | 33.66 | 34.01 | 1,990,076 | +0.26(+0.77%) |
Jun 08, 2021 | 33.49 | 33.90 | 33.47 | 33.75 | 855,195 | +0.38(+1.15%) |
Jun 07, 2021 | 33.01 | 33.41 | 32.89 | 33.37 | 728,187 | +0.57(+1.74%) |
Jun 04, 2021 | 33.02 | 33.06 | 32.70 | 32.80 | 747,840 | -0.10(-0.30%) |
Jun 03, 2021 | 32.84 | 32.97 | 32.67 | 32.90 | 844,842 | +0.12(+0.38%) |
Jun 02, 2021 | 32.58 | 32.78 | 32.43 | 32.77 | 783,224 | +0.31(+0.96%) |
Jun 01, 2021 | 31.83 | 32.50 | 31.79 | 32.46 | 753,724 | +0.64(+2.02%) |
May 28, 2021 | 31.96 | 31.99 | 31.70 | 31.82 | 1,030,435 | +0.02(+0.06%) |
May 27, 2021 | 32.14 | 32.20 | 31.72 | 31.80 | 1,397,953 | -0.23(-0.72%) |
May 26, 2021 | 31.83 | 32.09 | 31.77 | 32.03 | 892,639 | +0.36(+1.12%) |
May 25, 2021 | 32.09 | 32.09 | 31.60 | 31.68 | 984,885 | -0.14(-0.45%) |
May 24, 2021 | 31.78 | 32.03 | 31.69 | 31.82 | 856,101 | +0.27(+0.84%) |
May 21, 2021 | 31.70 | 31.77 | 31.41 | 31.55 | 992,891 | -0.08(-0.25%) |
May 20, 2021 | 31.33 | 31.75 | 31.26 | 31.63 | 789,680 | +0.28(+0.91%) |
May 19, 2021 | 31.18 | 31.35 | 30.89 | 31.35 | 764,971 | -0.08(-0.25%) |
May 18, 2021 | 31.49 | 31.74 | 31.33 | 31.43 | 730,426 | -0.11(-0.34%) |
May 17, 2021 | 31.59 | 31.70 | 31.46 | 31.54 | 802,371 | -0.13(-0.42%) |
May 14, 2021 | 31.51 | 31.70 | 31.38 | 31.67 | 1,119,076 | +0.31(+0.99%) |
May 13, 2021 | 30.68 | 31.64 | 30.68 | 31.36 | 1,111,070 | +0.73(+2.38%) |
May 12, 2021 | 31.43 | 31.58 | 30.58 | 30.63 | 938,581 | -0.90(-2.85%) |
May 11, 2021 | 32.15 | 32.15 | 31.33 | 31.53 | 1,222,372 | -0.91(-2.79%) |
May 10, 2021 | 32.33 | 33.00 | 32.28 | 32.43 | 2,097,037 | +0.17(+0.52%) |
May 07, 2021 | 31.88 | 32.30 | 31.84 | 32.26 | 1,014,032 | +0.47(+1.48%) |
May 06, 2021 | 31.16 | 31.80 | 31.16 | 31.79 | 864,126 | +0.76(+2.46%) |
May 05, 2021 | 31.24 | 32.08 | 30.88 | 31.03 | 2,006,461 | -1.08(-3.37%) |
May 04, 2021 | 32.40 | 32.45 | 32.02 | 32.11 | 1,053,160 | -0.30(-0.93%) |