Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.04 | 29.06 | 28.78 | 28.84 | 159,273 | -0.33(-1.12%) |
Jul 29, 2021 | 29.17 | 29.24 | 29.11 | 29.17 | 176,093 | +0.07(+0.22%) |
Jul 28, 2021 | 29.08 | 29.16 | 28.87 | 29.11 | 283,452 | +0.04(+0.15%) |
Jul 27, 2021 | 29.26 | 29.26 | 28.91 | 29.06 | 333,887 | -0.37(-1.26%) |
Jul 26, 2021 | 29.26 | 29.48 | 29.26 | 29.43 | 492,205 | -0.09(-0.30%) |
Jul 23, 2021 | 29.63 | 29.63 | 29.45 | 29.52 | 151,078 | -0.11(-0.37%) |
Jul 22, 2021 | 29.80 | 29.82 | 29.56 | 29.63 | 127,675 | -0.04(-0.15%) |
Jul 21, 2021 | 29.39 | 29.71 | 29.39 | 29.67 | 151,607 | +0.33(+1.11%) |
Jul 20, 2021 | 29.04 | 29.39 | 28.97 | 29.34 | 199,138 | +0.17(+0.60%) |
Jul 19, 2021 | 29.39 | 29.39 | 29.00 | 29.17 | 433,626 | -0.65(-2.19%) |
Jul 16, 2021 | 30.04 | 30.09 | 29.82 | 29.82 | 219,287 | -0.11(-0.36%) |
Jul 15, 2021 | 29.93 | 29.98 | 29.82 | 29.93 | 280,445 | +0.00(+0.00%) |
Jul 14, 2021 | 30.04 | 30.09 | 29.87 | 29.93 | 303,972 | +0.00(+0.00%) |
Jul 13, 2021 | 30.20 | 30.20 | 29.89 | 29.93 | 282,160 | -0.33(-1.08%) |
Jul 12, 2021 | 30.20 | 30.28 | 30.04 | 30.26 | 186,270 | +0.07(+0.22%) |
Jul 09, 2021 | 29.98 | 30.20 | 29.90 | 30.20 | 311,015 | +0.39(+1.32%) |
Jul 08, 2021 | 29.76 | 29.91 | 29.58 | 29.80 | 359,366 | -0.41(-1.37%) |
Jul 07, 2021 | 30.39 | 30.50 | 30.06 | 30.22 | 346,973 | -0.11(-0.36%) |
Jul 06, 2021 | 30.65 | 30.65 | 30.22 | 30.33 | 429,002 | -0.38(-1.22%) |
Jul 02, 2021 | 30.70 | 30.71 | 30.59 | 30.70 | 200,588 | +0.02(+0.07%) |
Jul 01, 2021 | 30.74 | 30.74 | 30.59 | 30.68 | 213,779 | +0.07(+0.21%) |
Jun 30, 2021 | 30.66 | 30.70 | 30.59 | 30.61 | 244,474 | -0.04(-0.14%) |
Jun 29, 2021 | 30.83 | 30.87 | 30.61 | 30.66 | 243,621 | -0.17(-0.56%) |
Jun 28, 2021 | 31.03 | 31.05 | 30.74 | 30.83 | 284,742 | -0.20(-0.63%) |
Jun 25, 2021 | 31.07 | 31.07 | 30.98 | 31.03 | 136,521 | +0.00(+0.00%) |
Jun 24, 2021 | 30.85 | 31.03 | 30.85 | 31.03 | 223,335 | +0.22(+0.70%) |
Jun 23, 2021 | 30.96 | 30.96 | 30.80 | 30.81 | 255,880 | -0.02(-0.07%) |
Jun 22, 2021 | 30.92 | 30.92 | 30.66 | 30.83 | 192,070 | -0.11(-0.35%) |
Jun 21, 2021 | 30.72 | 30.96 | 30.59 | 30.94 | 202,573 | +0.45(+1.49%) |
Jun 18, 2021 | 30.81 | 30.85 | 30.47 | 30.48 | 418,584 | -0.56(-1.81%) |
Jun 17, 2021 | 31.24 | 31.35 | 30.87 | 31.05 | 400,803 | -0.20(-0.62%) |
Jun 16, 2021 | 31.55 | 31.55 | 31.16 | 31.24 | 310,761 | -0.32(-1.03%) |
Jun 15, 2021 | 31.74 | 31.76 | 31.50 | 31.57 | 245,571 | -0.30(-0.95%) |
Jun 14, 2021 | 31.89 | 31.96 | 31.83 | 31.87 | 232,355 | +0.02(+0.07%) |
Jun 11, 2021 | 31.94 | 31.96 | 31.77 | 31.85 | 241,619 | -0.04(-0.14%) |
Jun 10, 2021 | 31.91 | 31.96 | 31.83 | 31.89 | 216,684 | +0.02(+0.07%) |
Jun 09, 2021 | 31.83 | 31.91 | 31.81 | 31.87 | 250,520 | +0.11(+0.34%) |
Jun 08, 2021 | 31.68 | 31.78 | 31.59 | 31.76 | 176,835 | +0.17(+0.55%) |
Jun 07, 2021 | 31.59 | 31.61 | 31.46 | 31.59 | 213,097 | +0.02(+0.07%) |
Jun 04, 2021 | 31.55 | 31.61 | 31.48 | 31.57 | 154,641 | +0.17(+0.55%) |
Jun 03, 2021 | 31.37 | 31.42 | 31.30 | 31.39 | 195,954 | -0.03(-0.08%) |
Jun 02, 2021 | 31.23 | 31.46 | 31.20 | 31.42 | 338,703 | +0.24(+0.76%) |
Jun 01, 2021 | 31.03 | 31.18 | 31.03 | 31.18 | 278,761 | +0.30(+0.98%) |
May 28, 2021 | 30.97 | 30.98 | 30.82 | 30.88 | 159,612 | -0.06(-0.21%) |
May 27, 2021 | 30.99 | 31.01 | 30.92 | 30.95 | 124,629 | +0.11(+0.35%) |
May 26, 2021 | 30.77 | 30.88 | 30.72 | 30.84 | 159,680 | +0.11(+0.35%) |
May 25, 2021 | 30.95 | 30.97 | 30.71 | 30.73 | 249,873 | -0.13(-0.42%) |
May 24, 2021 | 30.80 | 30.90 | 30.69 | 30.86 | 166,160 | +0.17(+0.56%) |
May 21, 2021 | 30.82 | 30.84 | 30.65 | 30.69 | 300,731 | -0.09(-0.28%) |
May 20, 2021 | 30.71 | 30.80 | 30.56 | 30.77 | 197,160 | +0.09(+0.28%) |
May 19, 2021 | 30.58 | 30.73 | 30.40 | 30.69 | 382,759 | +0.00(+0.00%) |
May 18, 2021 | 30.69 | 30.86 | 30.69 | 30.69 | 279,733 | +0.06(+0.21%) |
May 17, 2021 | 30.47 | 30.62 | 30.36 | 30.62 | 377,529 | +0.11(+0.35%) |
May 14, 2021 | 30.34 | 30.52 | 30.28 | 30.52 | 251,374 | +0.34(+1.14%) |
May 13, 2021 | 29.98 | 30.21 | 29.96 | 30.17 | 417,884 | +0.22(+0.72%) |
May 12, 2021 | 30.43 | 30.43 | 29.93 | 29.96 | 440,325 | -0.62(-2.04%) |
May 11, 2021 | 30.52 | 30.60 | 30.37 | 30.58 | 300,909 | -0.30(-0.98%) |
May 10, 2021 | 31.03 | 31.10 | 30.88 | 30.88 | 273,036 | +0.04(+0.14%) |
May 07, 2021 | 30.64 | 30.86 | 30.60 | 30.84 | 206,283 | +0.19(+0.63%) |
May 06, 2021 | 30.47 | 30.64 | 30.39 | 30.64 | 225,212 | +0.28(+0.92%) |
May 05, 2021 | 30.41 | 30.41 | 30.21 | 30.36 | 234,199 | +0.15(+0.48%) |
May 04, 2021 | 30.35 | 30.45 | 30.13 | 30.22 | 435,372 | -0.21(-0.70%) |