Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.20 | 31.24 | 30.84 | 30.84 | 9,161 | -0.53(-1.69%) |
Jul 29, 2021 | 31.36 | 31.40 | 31.34 | 31.37 | 1,424 | +0.19(+0.60%) |
Jul 28, 2021 | 30.78 | 31.28 | 30.78 | 31.18 | 33,308 | +0.40(+1.29%) |
Jul 27, 2021 | 30.66 | 30.82 | 30.62 | 30.79 | 30,967 | -0.21(-0.69%) |
Jul 26, 2021 | 30.88 | 31.05 | 30.79 | 31.00 | 29,291 | -0.01(-0.04%) |
Jul 23, 2021 | 31.20 | 31.20 | 30.79 | 31.01 | 10,248 | -0.05(-0.16%) |
Jul 22, 2021 | 31.04 | 31.11 | 30.97 | 31.06 | 8,793 | +0.15(+0.49%) |
Jul 21, 2021 | 30.82 | 30.91 | 30.64 | 30.91 | 3,446 | +0.12(+0.39%) |
Jul 20, 2021 | 30.43 | 30.90 | 30.43 | 30.79 | 6,689 | +0.30(+0.98%) |
Jul 19, 2021 | 30.92 | 30.92 | 30.39 | 30.49 | 12,084 | -0.74(-2.38%) |
Jul 16, 2021 | 31.48 | 31.48 | 31.23 | 31.23 | 7,521 | -0.37(-1.17%) |
Jul 15, 2021 | 31.67 | 31.70 | 31.38 | 31.60 | 50,900 | +0.05(+0.17%) |
Jul 14, 2021 | 31.39 | 31.70 | 31.24 | 31.55 | 16,393 | +0.28(+0.91%) |
Jul 13, 2021 | 31.24 | 31.53 | 31.12 | 31.27 | 7,339 | -0.11(-0.36%) |
Jul 12, 2021 | 31.14 | 31.53 | 31.14 | 31.38 | 3,464 | +0.24(+0.76%) |
Jul 09, 2021 | 31.04 | 31.46 | 31.03 | 31.14 | 6,116 | +0.33(+1.06%) |
Jul 08, 2021 | 30.75 | 30.85 | 30.75 | 30.82 | 1,723 | -0.44(-1.42%) |
Jul 07, 2021 | 31.44 | 31.44 | 31.06 | 31.26 | 2,154 | +0.01(+0.03%) |
Jul 06, 2021 | 31.48 | 31.48 | 31.19 | 31.25 | 3,418 | -0.27(-0.87%) |
Jul 02, 2021 | 31.43 | 31.53 | 31.43 | 31.53 | 1,016 | +0.16(+0.51%) |
Jul 01, 2021 | 31.53 | 31.53 | 31.30 | 31.37 | 2,446 | -0.26(-0.83%) |
Jun 30, 2021 | 31.65 | 31.65 | 31.63 | 31.63 | 499 | +0.01(+0.04%) |
Jun 29, 2021 | 31.58 | 31.75 | 31.58 | 31.61 | 1,991 | -0.05(-0.16%) |
Jun 28, 2021 | 31.64 | 31.88 | 31.61 | 31.66 | 5,125 | -0.09(-0.28%) |
Jun 25, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 105 | +0.02(+0.06%) |
Jun 24, 2021 | 31.73 | 31.82 | 31.73 | 31.73 | 1,148 | +0.25(+0.81%) |
Jun 23, 2021 | 31.65 | 31.65 | 31.48 | 31.48 | 3,163 | +0.11(+0.35%) |
Jun 22, 2021 | 31.21 | 31.37 | 31.08 | 31.37 | 2,287 | -0.00(-0.00%) |
Jun 21, 2021 | 31.37 | 31.37 | 31.21 | 31.37 | 644 | +0.12(+0.39%) |
Jun 18, 2021 | 31.49 | 31.49 | 31.25 | 31.25 | 2,665 | -0.33(-1.03%) |
Jun 17, 2021 | 31.65 | 31.67 | 31.50 | 31.57 | 1,510 | -0.07(-0.22%) |
Jun 16, 2021 | 32.06 | 32.12 | 31.50 | 31.65 | 8,239 | -0.25(-0.78%) |
Jun 15, 2021 | 31.91 | 32.10 | 31.86 | 31.89 | 2,441 | -0.11(-0.34%) |
Jun 14, 2021 | 32.00 | 32.00 | 31.96 | 32.00 | 2,179 | +0.04(+0.13%) |
Jun 11, 2021 | 31.82 | 31.96 | 31.80 | 31.96 | 2,318 | -0.08(-0.25%) |
Jun 10, 2021 | 32.08 | 32.08 | 31.94 | 32.04 | 1,842 | +0.45(+1.41%) |
Jun 09, 2021 | 31.73 | 31.74 | 31.59 | 31.60 | 5,828 | -0.29(-0.89%) |
Jun 08, 2021 | 32.09 | 32.09 | 31.69 | 31.88 | 1,547 | -0.13(-0.41%) |
Jun 07, 2021 | 32.27 | 32.27 | 31.86 | 32.01 | 6,473 | -0.04(-0.12%) |
Jun 04, 2021 | 31.73 | 32.10 | 31.73 | 32.05 | 3,729 | +0.35(+1.12%) |
Jun 03, 2021 | 31.77 | 31.82 | 31.69 | 31.70 | 818 | -0.22(-0.69%) |
Jun 02, 2021 | 31.89 | 32.00 | 31.83 | 31.92 | 3,405 | +0.25(+0.80%) |
Jun 01, 2021 | 31.63 | 31.70 | 31.63 | 31.66 | 2,030 | +0.46(+1.46%) |
May 28, 2021 | 31.11 | 31.21 | 31.11 | 31.21 | 854 | +0.38(+1.23%) |
May 27, 2021 | 30.87 | 30.88 | 30.83 | 30.83 | 383 | +0.00(+0.01%) |
May 26, 2021 | 30.83 | 30.83 | 30.60 | 30.82 | 1,429 | +0.29(+0.95%) |
May 25, 2021 | 30.64 | 30.64 | 30.45 | 30.53 | 2,176 | +0.15(+0.49%) |
May 24, 2021 | 30.28 | 30.38 | 30.28 | 30.38 | 401 | +0.24(+0.79%) |
May 21, 2021 | 30.32 | 30.40 | 30.14 | 30.15 | 4,067 | -0.12(-0.39%) |
May 20, 2021 | 30.15 | 30.26 | 30.15 | 30.26 | 376 | +0.12(+0.41%) |
May 19, 2021 | 29.87 | 30.14 | 29.87 | 30.14 | 1,079 | -0.35(-1.16%) |
May 18, 2021 | 30.42 | 30.63 | 30.42 | 30.49 | 2,234 | +0.64(+2.16%) |
May 17, 2021 | 29.83 | 29.85 | 29.78 | 29.85 | 918 | -0.36(-1.19%) |
May 14, 2021 | 30.15 | 30.36 | 30.07 | 30.21 | 7,173 | +0.40(+1.34%) |
May 13, 2021 | 29.76 | 29.88 | 29.72 | 29.81 | 13,064 | +0.28(+0.94%) |
May 12, 2021 | 30.04 | 30.04 | 29.53 | 29.53 | 5,911 | -1.16(-3.78%) |
May 11, 2021 | 30.43 | 30.69 | 30.26 | 30.69 | 7,836 | -0.32(-1.04%) |
May 10, 2021 | 31.51 | 31.51 | 31.01 | 31.01 | 17,770 | -0.28(-0.90%) |
May 07, 2021 | 31.06 | 31.32 | 31.06 | 31.29 | 11,871 | +0.52(+1.70%) |
May 06, 2021 | 30.73 | 30.79 | 30.73 | 30.77 | 838 | +0.50(+1.65%) |
May 05, 2021 | 30.27 | 30.27 | 30.23 | 30.27 | 152 | +0.31(+1.03%) |
May 04, 2021 | 30.35 | 30.35 | 29.91 | 29.96 | 800 | -0.40(-1.30%) |