Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.15 | 33.15 | 33.15 | 0 | -0.04(-0.12%) | |
Jul 29, 2021 | 33.31 | 33.31 | 33.19 | 33.19 | 1,913 | -0.01(-0.03%) |
Jul 28, 2021 | 33.19 | 33.20 | 33.19 | 33.20 | 1,278 | +0.17(+0.51%) |
Jul 27, 2021 | 33.03 | 33.03 | 33.03 | 33.03 | 444 | -0.11(-0.33%) |
Jul 26, 2021 | 33.14 | 33.14 | 33.14 | 33.14 | 515 | +0.02(+0.06%) |
Jul 23, 2021 | 33.04 | 33.12 | 33.04 | 33.12 | 1,507 | +0.40(+1.22%) |
Jul 22, 2021 | 32.83 | 32.86 | 32.63 | 32.72 | 8,860 | -0.08(-0.24%) |
Jul 21, 2021 | 32.73 | 32.81 | 32.58 | 32.80 | 4,600 | +0.39(+1.20%) |
Jul 20, 2021 | 32.31 | 32.50 | 32.31 | 32.41 | 2,953 | +0.02(+0.06%) |
Jul 19, 2021 | 32.40 | 32.41 | 32.27 | 32.39 | 5,110 | -0.41(-1.25%) |
Jul 16, 2021 | 32.86 | 32.86 | 32.70 | 32.80 | 2,117 | -0.16(-0.49%) |
Jul 15, 2021 | 32.85 | 32.96 | 32.78 | 32.96 | 6,156 | -0.07(-0.21%) |
Jul 14, 2021 | 32.93 | 33.05 | 32.85 | 33.03 | 2,025 | +0.02(+0.06%) |
Jul 13, 2021 | 33.08 | 33.09 | 32.91 | 33.01 | 8,957 | -0.02(-0.06%) |
Jul 12, 2021 | 33.02 | 33.08 | 33.00 | 33.03 | 4,762 | +0.17(+0.52%) |
Jul 09, 2021 | 32.73 | 32.96 | 32.73 | 32.86 | 4,522 | +0.35(+1.08%) |
Jul 08, 2021 | 32.55 | 32.55 | 32.50 | 32.51 | 1,711 | -0.36(-1.10%) |
Jul 07, 2021 | 32.70 | 32.95 | 32.70 | 32.87 | 2,223 | +0.21(+0.64%) |
Jul 06, 2021 | 32.64 | 32.66 | 32.57 | 32.66 | 2,678 | +0.16(+0.49%) |
Jul 05, 2021 | 32.40 | 32.65 | 32.40 | 32.50 | 974 | -0.01(-0.03%) |
Jul 02, 2021 | 32.37 | 32.51 | 32.30 | 32.51 | 1,982 | +0.12(+0.37%) |
Jun 30, 2021 | 32.39 | 32.39 | 32.39 | 0 | -0.54(-1.64%) | |
Jun 29, 2021 | 33.04 | 33.04 | 32.93 | 32.93 | 2,235 | +0.17(+0.52%) |
Jun 28, 2021 | 32.92 | 32.92 | 32.76 | 32.76 | 3,789 | -0.19(-0.58%) |
Jun 25, 2021 | 33.00 | 33.02 | 32.87 | 32.95 | 1,138 | -0.04(-0.12%) |
Jun 24, 2021 | 32.94 | 33.07 | 32.93 | 32.99 | 11,972 | +0.32(+0.98%) |
Jun 23, 2021 | 32.83 | 32.83 | 32.64 | 32.67 | 3,673 | -0.24(-0.73%) |
Jun 22, 2021 | 32.95 | 33.02 | 32.91 | 32.91 | 14,696 | +0.00(+0.00%) |
Jun 21, 2021 | 32.82 | 33.06 | 32.82 | 32.91 | 4,522 | +0.16(+0.49%) |
Jun 18, 2021 | 33.10 | 33.10 | 32.68 | 32.75 | 11,374 | -0.35(-1.06%) |
Jun 17, 2021 | 33.08 | 33.18 | 33.05 | 33.10 | 2,871 | -0.01(-0.03%) |
Jun 16, 2021 | 33.32 | 33.35 | 33.11 | 33.11 | 21,893 | -0.23(-0.69%) |
Jun 15, 2021 | 33.29 | 33.34 | 33.23 | 33.34 | 4,666 | +0.13(+0.39%) |
Jun 14, 2021 | 33.11 | 33.21 | 33.08 | 33.21 | 6,184 | +0.16(+0.48%) |
Jun 11, 2021 | 32.98 | 33.05 | 32.98 | 33.05 | 817 | +0.12(+0.36%) |
Jun 10, 2021 | 32.82 | 32.93 | 32.80 | 32.93 | 2,376 | +0.06(+0.18%) |
Jun 09, 2021 | 32.85 | 32.92 | 32.80 | 32.87 | 1,903 | -0.07(-0.21%) |
Jun 08, 2021 | 32.90 | 32.96 | 32.85 | 32.94 | 4,007 | +0.14(+0.43%) |
Jun 07, 2021 | 32.81 | 32.82 | 32.77 | 32.80 | 8,018 | +0.19(+0.58%) |
Jun 04, 2021 | 32.51 | 32.72 | 32.51 | 32.61 | 3,633 | +0.11(+0.34%) |
Jun 03, 2021 | 32.50 | 32.51 | 32.48 | 32.50 | 4,449 | -0.05(-0.15%) |
Jun 02, 2021 | 32.56 | 32.60 | 32.55 | 32.55 | 4,068 | -0.04(-0.12%) |
Jun 01, 2021 | 32.57 | 32.65 | 32.50 | 32.59 | 5,478 | +0.29(+0.90%) |
May 31, 2021 | 32.30 | 32.30 | 32.23 | 32.30 | 3,524 | -0.13(-0.40%) |
May 28, 2021 | 32.42 | 32.50 | 32.38 | 32.43 | 6,527 | +0.18(+0.56%) |
May 27, 2021 | 32.28 | 32.30 | 32.25 | 32.25 | 1,849 | -0.04(-0.12%) |
May 26, 2021 | 32.31 | 32.31 | 32.18 | 32.29 | 3,301 | +0.09(+0.28%) |
May 25, 2021 | 32.15 | 32.21 | 32.15 | 32.20 | 3,955 | +0.16(+0.50%) |
May 21, 2021 | 32.04 | 32.04 | 32.04 | 0 | +0.09(+0.28%) | |
May 20, 2021 | 31.81 | 31.98 | 31.81 | 31.95 | 5,261 | +0.19(+0.60%) |
May 19, 2021 | 31.56 | 31.76 | 31.38 | 31.76 | 4,534 | -0.06(-0.19%) |
May 18, 2021 | 31.94 | 31.97 | 31.82 | 31.82 | 3,382 | -0.05(-0.16%) |
May 17, 2021 | 31.80 | 31.87 | 31.73 | 31.87 | 2,392 | -0.06(-0.19%) |
May 14, 2021 | 31.65 | 31.93 | 31.65 | 31.93 | 1,624 | +0.46(+1.46%) |
May 13, 2021 | 31.27 | 31.59 | 31.27 | 31.47 | 2,710 | +0.27(+0.87%) |
May 12, 2021 | 31.31 | 31.37 | 31.20 | 31.20 | 7,264 | -0.19(-0.61%) |
May 11, 2021 | 31.29 | 31.51 | 31.29 | 31.39 | 4,331 | -0.41(-1.29%) |
May 10, 2021 | 31.86 | 32.09 | 31.80 | 31.80 | 7,983 | -0.40(-1.24%) |
May 07, 2021 | 31.78 | 32.20 | 31.78 | 32.20 | 12,945 | +0.49(+1.55%) |
May 06, 2021 | 31.71 | 31.78 | 31.60 | 31.71 | 3,921 | -0.09(-0.28%) |
May 05, 2021 | 31.59 | 31.80 | 31.59 | 31.80 | 4,029 | +0.46(+1.47%) |
May 04, 2021 | 31.60 | 31.60 | 31.34 | 31.34 | 5,275 | -0.58(-1.82%) |