Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.45 | 29.58 | 29.31 | 29.31 | 25,980 | -0.12(-0.39%) |
Jul 29, 2021 | 29.49 | 29.54 | 29.35 | 29.43 | 21,384 | +0.02(+0.06%) |
Jul 28, 2021 | 29.51 | 29.51 | 29.38 | 29.41 | 16,273 | -0.15(-0.49%) |
Jul 27, 2021 | 29.41 | 29.57 | 29.36 | 29.55 | 34,305 | +0.12(+0.40%) |
Jul 26, 2021 | 29.44 | 29.59 | 29.30 | 29.43 | 40,580 | -0.09(-0.31%) |
Jul 23, 2021 | 29.42 | 29.58 | 29.33 | 29.53 | 4,359 | +0.37(+1.27%) |
Jul 22, 2021 | 29.16 | 29.20 | 29.11 | 29.16 | 20,191 | +0.17(+0.58%) |
Jul 21, 2021 | 29.13 | 29.29 | 28.50 | 28.99 | 198,756 | -0.23(-0.77%) |
Jul 20, 2021 | 28.99 | 29.88 | 28.99 | 29.21 | 43,979 | +0.23(+0.81%) |
Jul 19, 2021 | 29.14 | 29.22 | 28.93 | 28.98 | 22,877 | -0.12(-0.41%) |
Jul 16, 2021 | 29.26 | 29.26 | 28.98 | 29.10 | 17,834 | -0.19(-0.67%) |
Jul 15, 2021 | 29.10 | 29.29 | 29.10 | 29.29 | 9,998 | +0.12(+0.43%) |
Jul 14, 2021 | 29.06 | 29.17 | 29.00 | 29.17 | 6,525 | +0.15(+0.52%) |
Jul 13, 2021 | 28.83 | 29.13 | 28.83 | 29.02 | 18,166 | -0.14(-0.48%) |
Jul 12, 2021 | 29.23 | 29.23 | 29.14 | 29.16 | 6,397 | +0.07(+0.24%) |
Jul 09, 2021 | 29.11 | 29.16 | 29.08 | 29.09 | 2,967 | +0.13(+0.44%) |
Jul 08, 2021 | 29.08 | 29.08 | 28.80 | 28.96 | 13,426 | -0.05(-0.17%) |
Jul 07, 2021 | 28.62 | 29.09 | 28.57 | 29.01 | 56,216 | +0.38(+1.33%) |
Jul 06, 2021 | 28.65 | 28.67 | 28.54 | 28.63 | 13,871 | -0.29(-1.01%) |
Jul 02, 2021 | 28.82 | 28.92 | 28.71 | 28.92 | 6,649 | +0.13(+0.44%) |
Jul 01, 2021 | 28.68 | 28.80 | 28.68 | 28.80 | 50,569 | +0.18(+0.63%) |
Jun 30, 2021 | 28.59 | 28.62 | 28.54 | 28.61 | 10,362 | +0.05(+0.17%) |
Jun 29, 2021 | 28.71 | 28.75 | 28.56 | 28.57 | 29,738 | -0.23(-0.81%) |
Jun 28, 2021 | 28.68 | 28.80 | 28.68 | 28.80 | 7,878 | -0.13(-0.46%) |
Jun 25, 2021 | 28.89 | 28.96 | 28.85 | 28.93 | 11,380 | +0.10(+0.35%) |
Jun 24, 2021 | 28.54 | 28.83 | 28.54 | 28.83 | 4,861 | +0.07(+0.25%) |
Jun 23, 2021 | 28.77 | 28.86 | 28.70 | 28.76 | 13,875 | -0.14(-0.49%) |
Jun 22, 2021 | 28.87 | 29.47 | 28.81 | 28.90 | 19,096 | -0.13(-0.46%) |
Jun 21, 2021 | 28.82 | 29.08 | 28.82 | 29.03 | 9,409 | +0.41(+1.45%) |
Jun 18, 2021 | 28.62 | 28.67 | 28.59 | 28.62 | 4,977 | -0.22(-0.77%) |
Jun 17, 2021 | 29.03 | 29.15 | 28.81 | 28.84 | 16,481 | -0.31(-1.07%) |
Jun 16, 2021 | 29.41 | 29.43 | 29.15 | 29.15 | 20,329 | -0.20(-0.69%) |
Jun 15, 2021 | 29.32 | 29.40 | 29.28 | 29.35 | 12,239 | +0.09(+0.32%) |
Jun 14, 2021 | 29.31 | 29.31 | 29.17 | 29.26 | 19,232 | -0.07(-0.24%) |
Jun 11, 2021 | 29.31 | 29.33 | 29.31 | 29.33 | 3,436 | -0.03(-0.10%) |
Jun 10, 2021 | 29.37 | 29.43 | 29.32 | 29.36 | 9,502 | +0.01(+0.03%) |
Jun 09, 2021 | 29.30 | 29.40 | 29.30 | 29.35 | 6,520 | -0.02(-0.05%) |
Jun 08, 2021 | 29.28 | 29.37 | 29.24 | 29.36 | 22,915 | +0.00(+0.00%) |
Jun 07, 2021 | 29.34 | 29.43 | 29.31 | 29.36 | 12,765 | -0.06(-0.20%) |
Jun 04, 2021 | 29.43 | 29.48 | 29.37 | 29.42 | 10,884 | +0.04(+0.13%) |
Jun 03, 2021 | 29.22 | 29.39 | 29.16 | 29.38 | 74,728 | +0.00(+0.00%) |
Jun 02, 2021 | 29.30 | 29.39 | 29.29 | 29.38 | 14,063 | +0.11(+0.36%) |
Jun 01, 2021 | 29.50 | 29.50 | 29.26 | 29.28 | 68,423 | -0.09(-0.32%) |
May 28, 2021 | 29.41 | 29.42 | 29.33 | 29.37 | 11,908 | +0.02(+0.06%) |
May 27, 2021 | 29.47 | 29.47 | 29.30 | 29.35 | 14,688 | -0.01(-0.04%) |
May 26, 2021 | 29.64 | 29.64 | 29.35 | 29.36 | 152,492 | -0.12(-0.41%) |
May 25, 2021 | 29.60 | 29.69 | 29.44 | 29.49 | 60,716 | -0.08(-0.28%) |
May 24, 2021 | 29.32 | 29.66 | 29.32 | 29.57 | 44,192 | +0.11(+0.38%) |
May 21, 2021 | 29.59 | 29.66 | 29.42 | 29.46 | 50,176 | -0.03(-0.11%) |
May 20, 2021 | 29.23 | 29.57 | 29.20 | 29.49 | 11,359 | +0.19(+0.65%) |
May 19, 2021 | 29.43 | 29.69 | 29.25 | 29.30 | 19,232 | -0.06(-0.19%) |
May 18, 2021 | 29.55 | 29.55 | 29.35 | 29.35 | 9,505 | -0.22(-0.75%) |
May 17, 2021 | 29.81 | 29.81 | 29.44 | 29.58 | 25,206 | -0.06(-0.22%) |
May 14, 2021 | 29.93 | 29.93 | 29.60 | 29.64 | 13,149 | +0.08(+0.28%) |
May 13, 2021 | 29.24 | 29.83 | 29.23 | 29.56 | 17,321 | -0.01(-0.03%) |
May 12, 2021 | 29.48 | 30.81 | 29.48 | 29.57 | 16,714 | +0.10(+0.33%) |
May 11, 2021 | 29.56 | 29.60 | 29.43 | 29.47 | 15,268 | -0.01(-0.04%) |
May 10, 2021 | 29.63 | 29.63 | 29.48 | 29.48 | 112,748 | +0.15(+0.50%) |
May 07, 2021 | 29.30 | 29.36 | 29.27 | 29.33 | 9,084 | +0.08(+0.28%) |
May 06, 2021 | 29.12 | 29.25 | 29.09 | 29.25 | 20,551 | +0.19(+0.65%) |
May 05, 2021 | 29.04 | 29.15 | 28.99 | 29.06 | 18,788 | +0.04(+0.13%) |
May 04, 2021 | 28.79 | 29.06 | 28.79 | 29.02 | 11,678 | +0.14(+0.47%) |