Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.98 | 29.98 | 29.39 | 29.42 | 222,522 | -0.49(-1.65%) |
Jul 29, 2021 | 30.01 | 30.03 | 29.64 | 29.91 | 296,906 | +0.26(+0.89%) |
Jul 28, 2021 | 29.59 | 29.90 | 29.19 | 29.65 | 50,515 | +0.20(+0.66%) |
Jul 27, 2021 | 29.74 | 29.74 | 29.33 | 29.45 | 107,727 | -0.43(-1.45%) |
Jul 26, 2021 | 29.23 | 29.95 | 29.23 | 29.89 | 139,861 | +0.65(+2.21%) |
Jul 23, 2021 | 29.53 | 29.53 | 29.01 | 29.24 | 88,218 | -0.06(-0.20%) |
Jul 22, 2021 | 29.47 | 29.56 | 29.10 | 29.30 | 135,956 | -0.10(-0.35%) |
Jul 21, 2021 | 29.30 | 29.87 | 29.30 | 29.40 | 131,526 | +0.50(+1.73%) |
Jul 20, 2021 | 28.41 | 29.06 | 28.18 | 28.90 | 286,043 | +0.69(+2.44%) |
Jul 19, 2021 | 28.77 | 28.77 | 27.85 | 28.21 | 808,214 | -1.00(-3.43%) |
Jul 16, 2021 | 29.75 | 29.82 | 29.16 | 29.22 | 327,477 | -0.40(-1.35%) |
Jul 15, 2021 | 29.79 | 29.91 | 29.53 | 29.61 | 160,456 | -0.32(-1.08%) |
Jul 14, 2021 | 30.47 | 30.68 | 29.85 | 29.94 | 127,073 | -0.51(-1.67%) |
Jul 13, 2021 | 30.85 | 30.93 | 30.42 | 30.45 | 64,412 | -0.44(-1.43%) |
Jul 12, 2021 | 30.90 | 31.07 | 30.66 | 30.89 | 97,176 | -0.25(-0.79%) |
Jul 09, 2021 | 30.68 | 31.14 | 30.55 | 31.14 | 113,601 | +0.70(+2.32%) |
Jul 08, 2021 | 30.14 | 30.64 | 29.86 | 30.43 | 190,226 | -0.06(-0.19%) |
Jul 07, 2021 | 30.81 | 30.99 | 30.36 | 30.49 | 91,370 | -0.33(-1.07%) |
Jul 06, 2021 | 31.36 | 31.36 | 30.50 | 30.82 | 91,241 | -0.47(-1.49%) |
Jul 02, 2021 | 31.28 | 31.30 | 30.97 | 31.29 | 81,452 | +0.08(+0.27%) |
Jul 01, 2021 | 31.08 | 31.26 | 30.89 | 31.20 | 168,229 | +0.34(+1.10%) |
Jun 30, 2021 | 30.58 | 30.94 | 30.57 | 30.86 | 102,233 | +0.39(+1.28%) |
Jun 29, 2021 | 30.53 | 30.65 | 30.44 | 30.47 | 64,331 | +0.02(+0.06%) |
Jun 28, 2021 | 31.14 | 31.14 | 30.22 | 30.46 | 229,589 | -0.69(-2.21%) |
Jun 25, 2021 | 31.28 | 31.28 | 30.92 | 31.14 | 118,906 | +0.02(+0.05%) |
Jun 24, 2021 | 31.19 | 31.19 | 30.89 | 31.13 | 161,905 | +0.08(+0.25%) |
Jun 23, 2021 | 31.29 | 31.47 | 31.02 | 31.05 | 187,535 | -0.14(-0.46%) |
Jun 22, 2021 | 31.43 | 31.43 | 30.78 | 31.19 | 169,119 | -0.14(-0.46%) |
Jun 21, 2021 | 30.57 | 31.34 | 30.57 | 31.34 | 110,954 | +0.92(+3.01%) |
Jun 18, 2021 | 30.66 | 31.01 | 30.33 | 30.42 | 192,614 | -0.90(-2.87%) |
Jun 17, 2021 | 32.34 | 32.37 | 30.79 | 31.32 | 221,341 | -1.03(-3.18%) |
Jun 16, 2021 | 32.43 | 32.61 | 32.08 | 32.35 | 238,888 | -0.01(-0.03%) |
Jun 15, 2021 | 32.34 | 32.41 | 31.88 | 32.36 | 592,954 | +0.19(+0.58%) |
Jun 14, 2021 | 32.27 | 32.43 | 31.89 | 32.17 | 129,794 | +0.07(+0.21%) |
Jun 11, 2021 | 32.07 | 32.21 | 31.98 | 32.10 | 150,144 | +0.10(+0.32%) |
Jun 10, 2021 | 31.91 | 32.00 | 31.49 | 32.00 | 218,410 | +0.34(+1.07%) |
Jun 09, 2021 | 31.64 | 31.82 | 31.58 | 31.66 | 423,633 | -0.05(-0.16%) |
Jun 08, 2021 | 31.64 | 31.84 | 31.32 | 31.71 | 281,890 | +0.15(+0.48%) |
Jun 07, 2021 | 31.12 | 31.64 | 31.12 | 31.56 | 189,664 | +0.42(+1.34%) |
Jun 04, 2021 | 31.02 | 31.19 | 30.80 | 31.14 | 103,276 | +0.37(+1.19%) |
Jun 03, 2021 | 30.54 | 30.84 | 30.48 | 30.78 | 222,644 | +0.17(+0.56%) |
Jun 02, 2021 | 30.47 | 30.79 | 30.26 | 30.61 | 409,565 | +0.37(+1.21%) |
Jun 01, 2021 | 30.01 | 30.34 | 29.73 | 30.24 | 151,463 | +0.62(+2.09%) |
May 28, 2021 | 29.71 | 29.80 | 29.55 | 29.62 | 64,776 | -0.08(-0.29%) |
May 27, 2021 | 29.54 | 29.85 | 29.54 | 29.71 | 125,815 | +0.12(+0.40%) |
May 26, 2021 | 29.51 | 29.67 | 29.34 | 29.59 | 143,815 | +0.13(+0.43%) |
May 25, 2021 | 30.03 | 30.03 | 29.44 | 29.46 | 261,927 | -0.55(-1.84%) |
May 24, 2021 | 30.09 | 30.10 | 29.78 | 30.01 | 142,449 | +0.19(+0.63%) |
May 21, 2021 | 30.04 | 30.13 | 29.73 | 29.83 | 94,329 | +0.02(+0.06%) |
May 20, 2021 | 29.41 | 29.89 | 29.19 | 29.81 | 95,169 | +0.39(+1.33%) |
May 19, 2021 | 29.61 | 29.61 | 29.12 | 29.42 | 635,152 | -0.59(-1.95%) |
May 18, 2021 | 30.29 | 30.29 | 29.89 | 30.01 | 266,491 | -0.13(-0.42%) |
May 17, 2021 | 29.73 | 30.13 | 29.45 | 30.13 | 208,488 | +0.49(+1.66%) |
May 14, 2021 | 29.32 | 29.73 | 29.32 | 29.64 | 85,507 | +0.65(+2.26%) |
May 13, 2021 | 28.87 | 29.22 | 28.49 | 28.99 | 153,213 | +0.03(+0.09%) |
May 12, 2021 | 29.28 | 29.68 | 28.87 | 28.96 | 123,501 | -0.15(-0.53%) |
May 11, 2021 | 29.16 | 29.26 | 28.68 | 29.11 | 99,843 | -0.24(-0.81%) |
May 10, 2021 | 29.45 | 29.61 | 29.27 | 29.35 | 169,284 | +0.22(+0.76%) |
May 07, 2021 | 28.72 | 29.15 | 28.66 | 29.13 | 134,498 | +0.31(+1.06%) |
May 06, 2021 | 28.61 | 28.82 | 28.24 | 28.82 | 80,238 | +0.25(+0.88%) |
May 05, 2021 | 28.50 | 28.78 | 28.16 | 28.57 | 109,980 | +0.43(+1.52%) |
May 04, 2021 | 28.14 | 28.31 | 28.01 | 28.15 | 97,597 | +0.10(+0.36%) |