Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.00 | 32.09 | 31.88 | 31.94 | 6,197 | -0.25(-0.77%) |
Jul 29, 2021 | 32.12 | 32.28 | 32.12 | 32.19 | 7,005 | +0.27(+0.85%) |
Jul 28, 2021 | 31.75 | 31.97 | 31.75 | 31.92 | 50,521 | +0.25(+0.78%) |
Jul 27, 2021 | 31.74 | 31.77 | 31.67 | 31.67 | 11,964 | -0.29(-0.91%) |
Jul 26, 2021 | 31.90 | 32.02 | 31.90 | 31.96 | 25,971 | +0.06(+0.19%) |
Jul 23, 2021 | 31.86 | 31.92 | 31.83 | 31.90 | 20,580 | +0.22(+0.68%) |
Jul 22, 2021 | 31.80 | 31.84 | 31.66 | 31.68 | 37,928 | -0.02(-0.05%) |
Jul 21, 2021 | 31.37 | 31.78 | 31.37 | 31.70 | 26,271 | +0.45(+1.42%) |
Jul 20, 2021 | 30.88 | 31.29 | 30.81 | 31.25 | 24,708 | +0.34(+1.12%) |
Jul 19, 2021 | 30.85 | 30.99 | 30.78 | 30.91 | 106,677 | -0.59(-1.86%) |
Jul 16, 2021 | 31.72 | 31.73 | 31.47 | 31.50 | 8,914 | -0.16(-0.51%) |
Jul 15, 2021 | 31.76 | 31.86 | 31.57 | 31.66 | 10,660 | -0.39(-1.22%) |
Jul 14, 2021 | 32.19 | 32.20 | 32.03 | 32.05 | 16,953 | +0.10(+0.31%) |
Jul 13, 2021 | 32.07 | 32.19 | 31.95 | 31.95 | 13,725 | -0.17(-0.53%) |
Jul 12, 2021 | 32.14 | 32.22 | 32.11 | 32.12 | 10,988 | +0.17(+0.53%) |
Jul 09, 2021 | 31.84 | 32.06 | 31.82 | 31.95 | 12,459 | +0.50(+1.59%) |
Jul 08, 2021 | 31.35 | 31.55 | 31.34 | 31.45 | 84,717 | -0.35(-1.10%) |
Jul 07, 2021 | 31.82 | 31.93 | 31.73 | 31.80 | 10,963 | +0.07(+0.23%) |
Jul 06, 2021 | 31.82 | 31.94 | 31.54 | 31.73 | 13,863 | -0.14(-0.45%) |
Jul 02, 2021 | 31.75 | 31.87 | 31.69 | 31.87 | 4,734 | +0.14(+0.45%) |
Jul 01, 2021 | 31.72 | 31.77 | 31.58 | 31.73 | 77,925 | +0.15(+0.48%) |
Jun 30, 2021 | 31.58 | 31.73 | 31.46 | 31.58 | 16,711 | -0.24(-0.76%) |
Jun 29, 2021 | 31.98 | 31.98 | 31.82 | 31.82 | 12,359 | -0.11(-0.36%) |
Jun 28, 2021 | 32.02 | 32.02 | 31.83 | 31.93 | 10,148 | -0.12(-0.36%) |
Jun 25, 2021 | 32.09 | 32.16 | 32.02 | 32.05 | 18,745 | +0.05(+0.16%) |
Jun 24, 2021 | 31.91 | 32.05 | 31.90 | 32.00 | 15,535 | +0.28(+0.88%) |
Jun 23, 2021 | 31.95 | 31.95 | 31.70 | 31.72 | 16,753 | -0.31(-0.97%) |
Jun 22, 2021 | 31.91 | 32.03 | 31.81 | 32.03 | 11,779 | +0.07(+0.23%) |
Jun 21, 2021 | 31.62 | 32.00 | 31.61 | 31.96 | 9,425 | +0.42(+1.33%) |
Jun 18, 2021 | 31.67 | 31.76 | 31.50 | 31.54 | 9,762 | -0.61(-1.90%) |
Jun 17, 2021 | 32.25 | 32.38 | 32.10 | 32.15 | 13,162 | -0.30(-0.93%) |
Jun 16, 2021 | 32.69 | 32.72 | 32.35 | 32.45 | 9,473 | -0.27(-0.81%) |
Jun 15, 2021 | 32.72 | 32.77 | 32.62 | 32.72 | 8,033 | +0.07(+0.20%) |
Jun 14, 2021 | 32.60 | 32.65 | 32.52 | 32.65 | 6,523 | +0.11(+0.35%) |
Jun 11, 2021 | 32.58 | 32.65 | 32.42 | 32.54 | 18,029 | -0.01(-0.03%) |
Jun 10, 2021 | 32.53 | 32.64 | 32.49 | 32.55 | 11,800 | +0.05(+0.14%) |
Jun 09, 2021 | 32.64 | 32.64 | 32.51 | 32.51 | 10,356 | -0.16(-0.50%) |
Jun 08, 2021 | 32.74 | 32.74 | 32.59 | 32.67 | 21,055 | -0.00(-0.00%) |
Jun 07, 2021 | 32.52 | 32.70 | 32.52 | 32.67 | 9,867 | +0.21(+0.65%) |
Jun 04, 2021 | 32.43 | 32.55 | 32.36 | 32.46 | 71,461 | +0.30(+0.92%) |
Jun 03, 2021 | 32.16 | 32.25 | 32.10 | 32.16 | 23,883 | -0.20(-0.63%) |
Jun 02, 2021 | 32.31 | 32.38 | 32.24 | 32.37 | 17,035 | +0.15(+0.47%) |
Jun 01, 2021 | 32.39 | 32.40 | 32.22 | 32.22 | 13,796 | +0.08(+0.24%) |
May 28, 2021 | 32.09 | 32.28 | 32.08 | 32.14 | 21,369 | +0.14(+0.45%) |
May 27, 2021 | 31.91 | 32.08 | 31.86 | 32.00 | 14,556 | +0.12(+0.39%) |
May 26, 2021 | 31.95 | 31.98 | 31.82 | 31.87 | 16,495 | -0.01(-0.03%) |
May 25, 2021 | 31.89 | 31.98 | 31.81 | 31.88 | 9,428 | -0.00(-0.00%) |
May 24, 2021 | 31.80 | 31.93 | 31.79 | 31.88 | 9,947 | +0.16(+0.49%) |
May 21, 2021 | 31.73 | 31.73 | 31.61 | 31.72 | 10,559 | +0.10(+0.30%) |
May 20, 2021 | 31.50 | 31.68 | 31.50 | 31.63 | 4,128 | +0.41(+1.30%) |
May 19, 2021 | 31.15 | 31.36 | 30.98 | 31.22 | 24,880 | -0.35(-1.10%) |
May 18, 2021 | 31.63 | 31.72 | 31.53 | 31.57 | 12,319 | +0.12(+0.38%) |
May 17, 2021 | 31.48 | 31.48 | 31.35 | 31.45 | 21,927 | -0.12(-0.40%) |
May 14, 2021 | 31.29 | 31.62 | 31.29 | 31.57 | 17,662 | +0.49(+1.56%) |
May 13, 2021 | 30.90 | 31.11 | 30.87 | 31.09 | 8,474 | +0.37(+1.20%) |
May 12, 2021 | 31.09 | 31.19 | 30.71 | 30.72 | 15,906 | -0.57(-1.83%) |
May 11, 2021 | 31.23 | 31.36 | 31.09 | 31.30 | 58,935 | -0.41(-1.28%) |
May 10, 2021 | 31.81 | 31.99 | 31.70 | 31.70 | 6,707 | -0.07(-0.21%) |
May 07, 2021 | 31.56 | 31.80 | 31.51 | 31.77 | 8,070 | +0.43(+1.36%) |
May 06, 2021 | 31.23 | 31.46 | 31.23 | 31.34 | 40,305 | +0.12(+0.40%) |
May 05, 2021 | 31.22 | 31.35 | 31.14 | 31.22 | 7,889 | +0.36(+1.15%) |
May 04, 2021 | 31.01 | 31.02 | 30.67 | 30.86 | 28,755 | -0.48(-1.55%) |