Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.99 | 31.23 | 30.51 | 30.53 | 148,390 | -0.53(-1.72%) |
Jul 29, 2021 | 31.06 | 31.45 | 30.99 | 31.06 | 222,129 | +0.18(+0.60%) |
Jul 28, 2021 | 30.69 | 30.92 | 30.24 | 30.88 | 296,689 | +0.10(+0.31%) |
Jul 27, 2021 | 30.64 | 31.04 | 30.47 | 30.78 | 224,659 | +0.15(+0.49%) |
Jul 26, 2021 | 30.70 | 31.13 | 30.58 | 30.64 | 245,854 | -0.06(-0.20%) |
Jul 23, 2021 | 30.48 | 30.90 | 30.21 | 30.70 | 251,562 | +0.35(+1.15%) |
Jul 22, 2021 | 29.92 | 30.53 | 29.62 | 30.35 | 716,849 | +0.29(+0.96%) |
Jul 21, 2021 | 30.80 | 30.80 | 29.99 | 30.06 | 508,816 | -0.75(-2.44%) |
Jul 20, 2021 | 30.55 | 31.58 | 30.36 | 30.81 | 888,358 | +0.37(+1.21%) |
Jul 19, 2021 | 30.23 | 31.34 | 29.75 | 30.44 | 1,080,222 | -1.22(-3.84%) |
Jul 16, 2021 | 31.87 | 32.11 | 31.63 | 31.66 | 410,602 | -0.14(-0.44%) |
Jul 15, 2021 | 31.35 | 31.82 | 31.19 | 31.80 | 257,335 | +0.53(+1.68%) |
Jul 14, 2021 | 30.88 | 31.45 | 30.69 | 31.27 | 322,401 | +0.53(+1.74%) |
Jul 13, 2021 | 31.15 | 31.32 | 30.71 | 30.74 | 249,718 | -0.43(-1.38%) |
Jul 12, 2021 | 31.50 | 31.62 | 30.89 | 31.17 | 256,832 | -0.34(-1.08%) |
Jul 09, 2021 | 31.42 | 31.71 | 31.13 | 31.51 | 281,622 | +0.21(+0.67%) |
Jul 08, 2021 | 30.41 | 31.42 | 30.31 | 31.30 | 576,404 | +0.78(+2.55%) |
Jul 07, 2021 | 30.29 | 30.60 | 30.12 | 30.52 | 351,746 | +0.11(+0.37%) |
Jul 06, 2021 | 31.41 | 31.41 | 30.37 | 30.41 | 358,964 | -0.87(-2.77%) |
Jul 02, 2021 | 31.44 | 31.48 | 31.09 | 31.27 | 225,453 | -0.20(-0.64%) |
Jul 01, 2021 | 31.65 | 31.74 | 31.40 | 31.48 | 198,254 | -0.21(-0.66%) |
Jun 30, 2021 | 31.83 | 31.91 | 31.54 | 31.69 | 236,215 | -0.25(-0.77%) |
Jun 29, 2021 | 32.40 | 32.53 | 31.80 | 31.93 | 162,504 | -0.34(-1.06%) |
Jun 28, 2021 | 32.49 | 32.56 | 31.96 | 32.27 | 218,411 | -0.22(-0.67%) |
Jun 25, 2021 | 32.56 | 32.70 | 32.33 | 32.49 | 982,236 | +0.12(+0.38%) |
Jun 24, 2021 | 32.04 | 32.43 | 31.80 | 32.37 | 208,662 | +0.46(+1.45%) |
Jun 23, 2021 | 32.32 | 32.32 | 31.86 | 31.90 | 263,685 | -0.45(-1.38%) |
Jun 22, 2021 | 31.42 | 32.50 | 31.28 | 32.35 | 455,103 | +0.92(+2.92%) |
Jun 21, 2021 | 31.69 | 31.82 | 31.29 | 31.43 | 327,991 | -0.12(-0.39%) |
Jun 18, 2021 | 31.72 | 31.72 | 31.05 | 31.55 | 1,328,136 | -0.34(-1.07%) |
Jun 17, 2021 | 31.70 | 32.12 | 31.41 | 31.90 | 265,511 | +0.06(+0.19%) |
Jun 16, 2021 | 31.84 | 31.87 | 31.60 | 31.83 | 308,810 | +0.06(+0.19%) |
Jun 15, 2021 | 32.00 | 32.00 | 31.66 | 31.77 | 383,272 | -0.33(-1.04%) |
Jun 14, 2021 | 32.38 | 32.39 | 31.94 | 32.11 | 428,498 | -0.36(-1.11%) |
Jun 11, 2021 | 32.10 | 32.52 | 31.95 | 32.46 | 469,788 | +0.38(+1.17%) |
Jun 10, 2021 | 32.16 | 32.24 | 31.80 | 32.09 | 364,936 | +0.02(+0.05%) |
Jun 09, 2021 | 31.85 | 32.50 | 31.69 | 32.07 | 630,353 | +0.12(+0.38%) |
Jun 08, 2021 | 31.72 | 32.01 | 31.69 | 31.95 | 504,406 | +0.31(+0.97%) |
Jun 07, 2021 | 31.40 | 31.73 | 31.17 | 31.64 | 592,197 | +0.38(+1.20%) |
Jun 04, 2021 | 32.03 | 32.03 | 31.26 | 31.27 | 359,524 | -0.68(-2.14%) |
Jun 03, 2021 | 32.18 | 32.38 | 31.58 | 31.95 | 351,187 | -0.19(-0.60%) |
Jun 02, 2021 | 31.80 | 32.17 | 31.38 | 32.14 | 466,284 | +0.62(+1.97%) |
Jun 01, 2021 | 30.64 | 32.60 | 30.45 | 31.52 | 1,704,477 | +0.97(+3.18%) |
May 28, 2021 | 30.95 | 31.06 | 30.51 | 30.55 | 308,717 | -0.27(-0.88%) |
May 27, 2021 | 31.00 | 31.30 | 30.71 | 30.82 | 477,529 | -0.17(-0.54%) |
May 26, 2021 | 30.65 | 31.24 | 30.31 | 30.99 | 930,085 | -0.66(-2.07%) |
May 25, 2021 | 32.21 | 32.21 | 31.23 | 31.64 | 548,313 | -0.42(-1.31%) |
May 24, 2021 | 32.53 | 32.62 | 32.04 | 32.06 | 261,020 | -0.53(-1.64%) |
May 21, 2021 | 32.90 | 32.96 | 32.60 | 32.60 | 276,583 | -0.16(-0.48%) |
May 20, 2021 | 32.98 | 33.13 | 32.57 | 32.75 | 209,621 | -0.22(-0.66%) |
May 19, 2021 | 32.87 | 33.02 | 32.52 | 32.97 | 238,624 | +0.24(+0.74%) |
May 18, 2021 | 32.73 | 33.23 | 32.67 | 32.73 | 282,272 | -0.09(-0.28%) |
May 17, 2021 | 32.72 | 33.09 | 32.46 | 32.82 | 266,612 | +0.19(+0.59%) |
May 14, 2021 | 33.11 | 33.26 | 32.46 | 32.63 | 322,363 | -0.38(-1.14%) |
May 13, 2021 | 32.35 | 33.10 | 32.31 | 33.01 | 309,703 | +0.72(+2.22%) |
May 12, 2021 | 33.08 | 33.09 | 32.19 | 32.29 | 347,392 | -0.80(-2.43%) |
May 11, 2021 | 32.72 | 33.29 | 32.58 | 33.09 | 239,727 | +0.32(+0.99%) |
May 10, 2021 | 32.84 | 33.25 | 32.75 | 32.77 | 237,807 | -0.10(-0.29%) |
May 07, 2021 | 32.63 | 32.88 | 32.47 | 32.87 | 226,192 | +0.15(+0.45%) |
May 06, 2021 | 33.16 | 33.31 | 32.72 | 32.72 | 192,267 | -0.24(-0.72%) |
May 05, 2021 | 32.77 | 33.03 | 32.54 | 32.95 | 251,866 | +0.17(+0.51%) |
May 04, 2021 | 32.92 | 33.12 | 32.56 | 32.79 | 332,828 | -0.19(-0.58%) |