Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.49 | 31.63 | 31.48 | 31.51 | 164,108 | +0.04(+0.12%) |
Jul 29, 2021 | 31.49 | 31.58 | 31.47 | 31.48 | 321,460 | +0.17(+0.54%) |
Jul 28, 2021 | 31.36 | 31.38 | 31.18 | 31.31 | 105,255 | -0.06(-0.18%) |
Jul 27, 2021 | 31.43 | 31.43 | 31.16 | 31.36 | 449,390 | -0.03(-0.09%) |
Jul 26, 2021 | 31.26 | 31.44 | 31.26 | 31.39 | 355,619 | +0.07(+0.22%) |
Jul 23, 2021 | 31.11 | 31.36 | 31.10 | 31.32 | 372,308 | +0.21(+0.67%) |
Jul 22, 2021 | 31.11 | 31.11 | 30.92 | 31.11 | 97,510 | +0.06(+0.18%) |
Jul 21, 2021 | 30.99 | 31.15 | 30.99 | 31.06 | 309,771 | +0.21(+0.69%) |
Jul 20, 2021 | 30.66 | 30.96 | 30.61 | 30.84 | 135,971 | +0.32(+1.04%) |
Jul 19, 2021 | 30.57 | 30.67 | 30.34 | 30.53 | 444,713 | -0.39(-1.27%) |
Jul 16, 2021 | 31.22 | 31.25 | 30.90 | 30.92 | 101,995 | -0.18(-0.57%) |
Jul 15, 2021 | 31.06 | 31.15 | 31.00 | 31.09 | 74,364 | -0.10(-0.33%) |
Jul 14, 2021 | 31.24 | 31.36 | 31.10 | 31.20 | 217,852 | +0.09(+0.30%) |
Jul 13, 2021 | 31.20 | 31.32 | 31.09 | 31.10 | 150,734 | -0.10(-0.31%) |
Jul 12, 2021 | 31.31 | 31.35 | 31.16 | 31.20 | 57,401 | -0.14(-0.46%) |
Jul 09, 2021 | 31.01 | 31.40 | 31.01 | 31.35 | 68,615 | +0.41(+1.32%) |
Jul 08, 2021 | 30.81 | 31.04 | 30.79 | 30.94 | 448,637 | -0.16(-0.52%) |
Jul 07, 2021 | 31.12 | 31.17 | 30.85 | 31.10 | 120,782 | -0.04(-0.13%) |
Jul 06, 2021 | 31.28 | 31.28 | 30.88 | 31.14 | 230,483 | -0.10(-0.33%) |
Jul 02, 2021 | 31.19 | 31.30 | 31.08 | 31.24 | 164,734 | +0.10(+0.33%) |
Jul 01, 2021 | 30.97 | 31.21 | 30.97 | 31.14 | 125,240 | +0.20(+0.63%) |
Jun 30, 2021 | 30.93 | 30.96 | 30.85 | 30.95 | 1,495,155 | -0.06(-0.18%) |
Jun 29, 2021 | 31.11 | 31.18 | 30.98 | 31.00 | 56,068 | -0.10(-0.33%) |
Jun 28, 2021 | 31.29 | 31.29 | 31.09 | 31.10 | 175,193 | -0.14(-0.45%) |
Jun 25, 2021 | 31.07 | 31.27 | 31.07 | 31.24 | 806,198 | +0.18(+0.57%) |
Jun 24, 2021 | 30.98 | 31.09 | 30.95 | 31.07 | 173,701 | +0.19(+0.60%) |
Jun 23, 2021 | 31.06 | 31.09 | 30.88 | 30.88 | 87,426 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.11 | 30.93 | 31.05 | 98,691 | +0.03(+0.09%) |
Jun 21, 2021 | 30.67 | 31.04 | 30.59 | 31.02 | 123,996 | +0.51(+1.68%) |
Jun 18, 2021 | 30.82 | 30.82 | 30.50 | 30.51 | 841,184 | -0.49(-1.59%) |
Jun 17, 2021 | 31.06 | 31.22 | 30.93 | 31.00 | 205,910 | -0.11(-0.36%) |
Jun 16, 2021 | 31.30 | 31.30 | 30.98 | 31.11 | 143,270 | -0.21(-0.65%) |
Jun 15, 2021 | 31.31 | 31.35 | 31.26 | 31.32 | 150,864 | +0.01(+0.03%) |
Jun 14, 2021 | 31.46 | 31.46 | 31.22 | 31.31 | 72,442 | -0.18(-0.56%) |
Jun 11, 2021 | 31.61 | 31.61 | 31.34 | 31.49 | 597,672 | -0.02(-0.06%) |
Jun 10, 2021 | 31.44 | 31.55 | 31.31 | 31.50 | 380,845 | +0.26(+0.84%) |
Jun 09, 2021 | 31.23 | 31.39 | 31.23 | 31.24 | 150,817 | -0.03(-0.09%) |
Jun 08, 2021 | 31.11 | 31.30 | 31.08 | 31.27 | 123,707 | +0.16(+0.51%) |
Jun 07, 2021 | 31.18 | 31.22 | 31.06 | 31.11 | 184,903 | -0.07(-0.24%) |
Jun 04, 2021 | 30.93 | 31.20 | 30.93 | 31.19 | 281,825 | +0.26(+0.84%) |
Jun 03, 2021 | 30.72 | 30.97 | 30.72 | 30.93 | 105,566 | +0.15(+0.48%) |
Jun 02, 2021 | 30.60 | 30.78 | 30.56 | 30.78 | 154,622 | +0.18(+0.57%) |
Jun 01, 2021 | 30.72 | 30.79 | 30.53 | 30.60 | 161,153 | -0.09(-0.30%) |
May 28, 2021 | 30.71 | 30.79 | 30.68 | 30.70 | 462,827 | +0.03(+0.09%) |
May 27, 2021 | 30.61 | 30.76 | 30.61 | 30.67 | 301,647 | +0.13(+0.42%) |
May 26, 2021 | 30.40 | 30.57 | 30.40 | 30.54 | 186,997 | +0.11(+0.37%) |
May 25, 2021 | 30.58 | 30.65 | 30.37 | 30.43 | 116,304 | -0.20(-0.67%) |
May 24, 2021 | 30.69 | 30.77 | 30.61 | 30.63 | 132,113 | +0.06(+0.18%) |
May 21, 2021 | 30.67 | 30.78 | 30.53 | 30.58 | 266,443 | +0.05(+0.15%) |
May 20, 2021 | 30.07 | 30.60 | 30.05 | 30.53 | 323,705 | +0.44(+1.48%) |
May 19, 2021 | 29.98 | 30.16 | 29.80 | 30.09 | 413,176 | -0.23(-0.76%) |
May 18, 2021 | 30.56 | 30.60 | 30.23 | 30.32 | 564,440 | -0.60(-1.95%) |
May 17, 2021 | 31.35 | 31.60 | 30.89 | 30.92 | 394,646 | -0.28(-0.89%) |
May 14, 2021 | 31.08 | 31.30 | 30.89 | 31.20 | 730,098 | +0.27(+0.87%) |
May 13, 2021 | 30.58 | 31.04 | 30.58 | 30.93 | 382,158 | +0.35(+1.15%) |
May 12, 2021 | 30.94 | 31.06 | 30.55 | 30.58 | 249,036 | -0.65(-2.08%) |
May 11, 2021 | 31.12 | 31.36 | 31.05 | 31.22 | 329,073 | -0.19(-0.62%) |
May 10, 2021 | 31.45 | 31.72 | 31.41 | 31.42 | 152,163 | +0.07(+0.24%) |
May 07, 2021 | 31.22 | 31.38 | 31.06 | 31.35 | 484,801 | +0.14(+0.45%) |
May 06, 2021 | 30.64 | 31.21 | 30.64 | 31.21 | 108,142 | +0.59(+1.94%) |
May 05, 2021 | 30.62 | 30.71 | 30.53 | 30.61 | 95,391 | +0.12(+0.39%) |
May 04, 2021 | 30.42 | 30.50 | 30.22 | 30.49 | 77,679 | -0.03(-0.09%) |