Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.14 | 33.30 | 33.14 | 33.15 | 4,579 | -0.04(-0.12%) |
Jul 29, 2021 | 33.23 | 33.28 | 33.19 | 33.19 | 1,437 | +0.12(+0.36%) |
Jul 28, 2021 | 33.21 | 33.21 | 33.01 | 33.07 | 3,658 | -0.31(-0.92%) |
Jul 27, 2021 | 33.32 | 33.41 | 33.30 | 33.38 | 1,366 | +0.06(+0.18%) |
Jul 26, 2021 | 33.25 | 33.32 | 33.18 | 33.32 | 1,714 | +0.08(+0.24%) |
Jul 23, 2021 | 32.92 | 33.28 | 32.92 | 33.24 | 1,568 | +0.37(+1.12%) |
Jul 22, 2021 | 32.71 | 32.87 | 32.71 | 32.87 | 656 | -0.04(-0.11%) |
Jul 21, 2021 | 33.17 | 33.17 | 32.91 | 32.91 | 5,742 | +0.04(+0.11%) |
Jul 20, 2021 | 32.80 | 33.05 | 32.80 | 32.87 | 1,690 | +0.17(+0.53%) |
Jul 19, 2021 | 32.95 | 32.95 | 32.51 | 32.70 | 5,749 | -0.26(-0.79%) |
Jul 16, 2021 | 33.00 | 33.08 | 32.95 | 32.96 | 3,990 | -0.04(-0.12%) |
Jul 15, 2021 | 32.74 | 33.00 | 32.74 | 33.00 | 2,110 | +0.11(+0.33%) |
Jul 14, 2021 | 32.89 | 32.95 | 32.86 | 32.89 | 1,677 | +0.22(+0.68%) |
Jul 13, 2021 | 32.83 | 32.83 | 32.66 | 32.67 | 882 | -0.04(-0.13%) |
Jul 12, 2021 | 32.71 | 32.71 | 32.64 | 32.71 | 823 | -0.03(-0.09%) |
Jul 09, 2021 | 32.76 | 32.76 | 32.69 | 32.74 | 797 | +0.23(+0.71%) |
Jul 08, 2021 | 32.56 | 32.56 | 32.51 | 32.51 | 922 | -0.16(-0.48%) |
Jul 07, 2021 | 32.66 | 32.72 | 32.65 | 32.67 | 2,920 | +0.17(+0.52%) |
Jul 06, 2021 | 32.62 | 32.62 | 32.41 | 32.50 | 1,764 | -0.12(-0.38%) |
Jul 02, 2021 | 32.69 | 32.70 | 32.62 | 32.62 | 3,712 | +0.08(+0.25%) |
Jul 01, 2021 | 32.63 | 32.63 | 32.53 | 32.54 | 2,019 | -0.02(-0.05%) |
Jun 30, 2021 | 32.46 | 32.55 | 32.46 | 32.55 | 656 | +0.18(+0.55%) |
Jun 29, 2021 | 32.60 | 32.60 | 32.33 | 32.38 | 1,201 | -0.12(-0.37%) |
Jun 28, 2021 | 32.61 | 32.61 | 32.44 | 32.50 | 6,328 | -0.02(-0.05%) |
Jun 25, 2021 | 32.38 | 32.52 | 32.32 | 32.52 | 963 | +0.22(+0.69%) |
Jun 24, 2021 | 32.33 | 32.33 | 32.21 | 32.29 | 1,877 | +0.10(+0.32%) |
Jun 23, 2021 | 32.32 | 32.32 | 32.19 | 32.19 | 1,392 | -0.22(-0.68%) |
Jun 22, 2021 | 32.43 | 32.44 | 32.39 | 32.41 | 1,884 | +0.09(+0.28%) |
Jun 21, 2021 | 32.17 | 32.32 | 32.17 | 32.32 | 2,907 | +0.29(+0.92%) |
Jun 18, 2021 | 32.09 | 32.14 | 32.02 | 32.02 | 4,184 | -0.50(-1.52%) |
Jun 17, 2021 | 32.46 | 32.53 | 32.43 | 32.52 | 6,422 | -0.01(-0.03%) |
Jun 16, 2021 | 32.83 | 32.83 | 32.49 | 32.53 | 2,849 | -0.31(-0.94%) |
Jun 15, 2021 | 32.90 | 32.90 | 32.84 | 32.84 | 5,809 | -0.11(-0.35%) |
Jun 14, 2021 | 32.92 | 32.95 | 32.79 | 32.95 | 1,861 | -0.05(-0.14%) |
Jun 11, 2021 | 32.91 | 33.00 | 32.86 | 33.00 | 11,668 | +0.06(+0.17%) |
Jun 10, 2021 | 32.94 | 32.98 | 32.94 | 32.94 | 264 | +0.01(+0.04%) |
Jun 09, 2021 | 33.09 | 33.09 | 32.93 | 32.93 | 1,408 | -0.20(-0.59%) |
Jun 08, 2021 | 33.23 | 33.23 | 33.10 | 33.13 | 4,166 | -0.17(-0.50%) |
Jun 07, 2021 | 33.26 | 33.35 | 33.18 | 33.29 | 1,599 | -0.03(-0.10%) |
Jun 04, 2021 | 33.34 | 33.34 | 33.25 | 33.32 | 1,285 | +0.10(+0.29%) |
Jun 03, 2021 | 33.05 | 33.23 | 33.05 | 33.23 | 5,213 | +0.07(+0.22%) |
Jun 02, 2021 | 33.09 | 33.15 | 33.09 | 33.15 | 216 | +0.17(+0.50%) |
Jun 01, 2021 | 33.07 | 33.16 | 32.94 | 32.99 | 2,026 | -0.07(-0.23%) |
May 28, 2021 | 33.12 | 33.13 | 33.06 | 33.06 | 9,990 | +0.12(+0.38%) |
May 27, 2021 | 33.01 | 33.12 | 32.92 | 32.94 | 4,712 | -0.10(-0.29%) |
May 26, 2021 | 33.00 | 33.08 | 33.00 | 33.03 | 1,163 | -0.01(-0.04%) |
May 25, 2021 | 33.04 | 33.05 | 32.98 | 33.05 | 1,971 | -0.04(-0.12%) |
May 24, 2021 | 32.94 | 33.17 | 32.94 | 33.09 | 2,232 | +0.14(+0.44%) |
May 21, 2021 | 33.00 | 33.00 | 32.91 | 32.94 | 434 | +0.00(+0.01%) |
May 20, 2021 | 32.77 | 33.01 | 32.77 | 32.94 | 1,925 | +0.34(+1.05%) |
May 19, 2021 | 32.48 | 32.60 | 32.47 | 32.60 | 1,222 | -0.18(-0.56%) |
May 18, 2021 | 32.86 | 32.87 | 32.78 | 32.78 | 1,175 | -0.14(-0.42%) |
May 17, 2021 | 33.06 | 33.06 | 32.88 | 32.91 | 3,608 | -0.10(-0.31%) |
May 14, 2021 | 33.01 | 33.06 | 32.99 | 33.02 | 919 | +0.16(+0.48%) |
May 13, 2021 | 32.36 | 32.86 | 32.36 | 32.86 | 1,304 | +0.44(+1.34%) |
May 12, 2021 | 32.67 | 32.76 | 32.40 | 32.42 | 15,191 | -0.44(-1.33%) |
May 11, 2021 | 32.97 | 32.97 | 32.71 | 32.86 | 5,316 | -0.29(-0.88%) |
May 10, 2021 | 33.32 | 33.33 | 33.15 | 33.15 | 2,838 | +0.19(+0.57%) |
May 07, 2021 | 32.92 | 32.97 | 32.86 | 32.97 | 1,245 | +0.06(+0.17%) |
May 06, 2021 | 32.71 | 32.91 | 32.71 | 32.91 | 3,091 | +0.31(+0.95%) |
May 05, 2021 | 32.61 | 32.74 | 32.60 | 32.60 | 480 | +0.02(+0.05%) |
May 04, 2021 | 32.80 | 32.82 | 32.54 | 32.58 | 2,131 | -0.22(-0.66%) |