Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.20 | 30.32 | 30.18 | 30.20 | 26,112 | -0.30(-0.98%) |
Jul 29, 2021 | 30.54 | 30.67 | 30.50 | 30.50 | 23,350 | +0.01(+0.03%) |
Jul 28, 2021 | 30.27 | 30.54 | 30.16 | 30.49 | 37,232 | +0.44(+1.45%) |
Jul 27, 2021 | 30.27 | 30.27 | 29.70 | 30.05 | 20,670 | -0.45(-1.46%) |
Jul 26, 2021 | 30.62 | 30.64 | 30.48 | 30.50 | 12,996 | -0.31(-1.00%) |
Jul 23, 2021 | 30.71 | 30.82 | 30.58 | 30.81 | 28,087 | +0.20(+0.65%) |
Jul 22, 2021 | 30.40 | 30.61 | 30.40 | 30.61 | 85,795 | +0.30(+0.98%) |
Jul 21, 2021 | 30.03 | 30.36 | 30.03 | 30.31 | 17,533 | +0.23(+0.76%) |
Jul 20, 2021 | 29.70 | 30.19 | 29.65 | 30.08 | 15,212 | +0.49(+1.64%) |
Jul 19, 2021 | 29.48 | 29.66 | 29.34 | 29.59 | 35,515 | -0.29(-0.96%) |
Jul 16, 2021 | 30.26 | 30.32 | 29.87 | 29.88 | 23,946 | -0.27(-0.88%) |
Jul 15, 2021 | 30.46 | 30.46 | 30.02 | 30.15 | 20,037 | -0.31(-1.02%) |
Jul 14, 2021 | 30.65 | 30.80 | 30.46 | 30.46 | 18,043 | -0.09(-0.29%) |
Jul 13, 2021 | 30.41 | 30.74 | 30.40 | 30.55 | 23,850 | +0.08(+0.26%) |
Jul 12, 2021 | 30.59 | 30.59 | 30.46 | 30.47 | 20,066 | -0.06(-0.19%) |
Jul 09, 2021 | 30.22 | 30.53 | 30.16 | 30.53 | 10,234 | +0.47(+1.55%) |
Jul 08, 2021 | 29.81 | 30.17 | 29.80 | 30.06 | 29,980 | -0.45(-1.46%) |
Jul 07, 2021 | 30.76 | 30.77 | 30.41 | 30.51 | 24,803 | -0.05(-0.16%) |
Jul 06, 2021 | 30.51 | 30.62 | 30.29 | 30.56 | 29,224 | +0.03(+0.10%) |
Jul 02, 2021 | 30.30 | 30.54 | 30.30 | 30.53 | 11,886 | +0.19(+0.62%) |
Jul 01, 2021 | 30.32 | 30.38 | 30.13 | 30.34 | 26,997 | +0.07(+0.23%) |
Jun 30, 2021 | 30.40 | 30.40 | 30.27 | 30.27 | 11,904 | -0.20(-0.65%) |
Jun 29, 2021 | 30.41 | 30.52 | 30.36 | 30.47 | 16,885 | +0.04(+0.12%) |
Jun 28, 2021 | 30.32 | 30.47 | 30.29 | 30.43 | 272,733 | +0.20(+0.66%) |
Jun 25, 2021 | 30.23 | 30.23 | 30.07 | 30.23 | 265,670 | +0.18(+0.59%) |
Jun 24, 2021 | 29.97 | 30.19 | 29.97 | 30.06 | 286,425 | +0.22(+0.73%) |
Jun 23, 2021 | 29.70 | 29.95 | 29.70 | 29.84 | 272,792 | +0.12(+0.42%) |
Jun 22, 2021 | 29.26 | 29.74 | 29.24 | 29.71 | 512,957 | +0.23(+0.79%) |
Jun 21, 2021 | 29.36 | 29.54 | 29.23 | 29.48 | 21,875 | +0.13(+0.44%) |
Jun 18, 2021 | 29.46 | 29.54 | 29.26 | 29.35 | 15,826 | -0.17(-0.57%) |
Jun 17, 2021 | 29.26 | 29.67 | 29.09 | 29.52 | 11,015 | +0.34(+1.15%) |
Jun 16, 2021 | 29.43 | 29.49 | 28.94 | 29.18 | 20,997 | -0.25(-0.84%) |
Jun 15, 2021 | 29.57 | 29.68 | 29.40 | 29.43 | 7,929 | -0.26(-0.87%) |
Jun 14, 2021 | 29.44 | 29.69 | 29.39 | 29.69 | 17,816 | +0.35(+1.18%) |
Jun 11, 2021 | 29.17 | 29.34 | 29.17 | 29.34 | 20,901 | +0.06(+0.20%) |
Jun 10, 2021 | 29.08 | 29.28 | 28.90 | 29.28 | 19,537 | +0.25(+0.85%) |
Jun 09, 2021 | 28.97 | 29.11 | 28.96 | 29.03 | 8,113 | +0.08(+0.27%) |
Jun 08, 2021 | 29.09 | 29.24 | 28.94 | 28.96 | 23,718 | -0.22(-0.75%) |
Jun 07, 2021 | 28.98 | 29.17 | 28.94 | 29.17 | 18,682 | +0.18(+0.62%) |
Jun 04, 2021 | 28.73 | 29.07 | 28.65 | 28.99 | 12,991 | +0.35(+1.21%) |
Jun 03, 2021 | 28.82 | 28.82 | 28.50 | 28.65 | 24,000 | -0.31(-1.06%) |
Jun 02, 2021 | 28.87 | 29.01 | 28.85 | 28.96 | 47,573 | +0.09(+0.31%) |
Jun 01, 2021 | 29.10 | 29.10 | 28.75 | 28.87 | 13,086 | +0.15(+0.52%) |
May 28, 2021 | 28.63 | 28.85 | 28.63 | 28.72 | 41,294 | +0.21(+0.73%) |
May 27, 2021 | 28.58 | 28.64 | 28.45 | 28.51 | 30,856 | -0.12(-0.42%) |
May 26, 2021 | 28.63 | 28.64 | 28.54 | 28.63 | 10,226 | +0.18(+0.63%) |
May 25, 2021 | 28.58 | 28.58 | 28.38 | 28.45 | 6,256 | +0.03(+0.10%) |
May 24, 2021 | 28.11 | 28.44 | 28.11 | 28.42 | 20,489 | +0.52(+1.85%) |
May 21, 2021 | 28.23 | 28.23 | 27.90 | 27.90 | 19,338 | -0.20(-0.71%) |
May 20, 2021 | 27.70 | 28.16 | 27.70 | 28.10 | 32,296 | +0.54(+1.94%) |
May 19, 2021 | 27.14 | 27.62 | 27.14 | 27.57 | 14,069 | -0.11(-0.39%) |
May 18, 2021 | 27.75 | 27.90 | 27.68 | 27.68 | 32,771 | +0.10(+0.38%) |
May 17, 2021 | 27.56 | 27.62 | 27.41 | 27.57 | 13,755 | -0.17(-0.62%) |
May 14, 2021 | 27.33 | 27.76 | 27.32 | 27.75 | 25,230 | +0.75(+2.78%) |
May 13, 2021 | 27.13 | 27.34 | 26.80 | 27.00 | 35,194 | +0.06(+0.23%) |
May 12, 2021 | 27.42 | 27.43 | 26.87 | 26.93 | 25,488 | -0.77(-2.79%) |
May 11, 2021 | 27.08 | 27.75 | 27.05 | 27.71 | 35,037 | -0.06(-0.21%) |
May 10, 2021 | 28.37 | 28.37 | 27.77 | 27.77 | 25,198 | -0.83(-2.91%) |
May 07, 2021 | 28.50 | 28.72 | 28.47 | 28.60 | 26,796 | +0.33(+1.17%) |
May 06, 2021 | 28.27 | 28.31 | 27.95 | 28.27 | 33,226 | -0.05(-0.17%) |
May 05, 2021 | 28.52 | 28.55 | 28.24 | 28.32 | 20,475 | -0.02(-0.05%) |
May 04, 2021 | 28.75 | 28.75 | 27.96 | 28.33 | 45,924 | -0.58(-2.01%) |