Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.81 | 29.88 | 29.57 | 29.59 | 133,137 | -0.24(-0.80%) |
Jul 29, 2021 | 29.80 | 29.90 | 29.78 | 29.83 | 115,543 | +0.16(+0.54%) |
Jul 28, 2021 | 29.65 | 29.75 | 29.57 | 29.67 | 143,304 | +0.03(+0.09%) |
Jul 27, 2021 | 29.48 | 29.67 | 29.33 | 29.65 | 190,006 | +0.10(+0.33%) |
Jul 26, 2021 | 29.39 | 29.55 | 29.39 | 29.55 | 99,431 | +0.13(+0.45%) |
Jul 23, 2021 | 29.30 | 29.45 | 29.25 | 29.42 | 107,231 | +0.20(+0.70%) |
Jul 22, 2021 | 29.27 | 29.27 | 29.13 | 29.21 | 98,977 | -0.03(-0.09%) |
Jul 21, 2021 | 29.19 | 29.33 | 29.18 | 29.24 | 117,299 | +0.23(+0.79%) |
Jul 20, 2021 | 28.88 | 29.27 | 28.82 | 29.01 | 184,238 | +0.18(+0.61%) |
Jul 19, 2021 | 29.04 | 29.05 | 28.56 | 28.83 | 262,999 | -0.46(-1.57%) |
Jul 16, 2021 | 29.52 | 29.52 | 29.27 | 29.29 | 196,962 | -0.15(-0.51%) |
Jul 15, 2021 | 29.30 | 29.46 | 29.28 | 29.44 | 205,061 | +0.08(+0.27%) |
Jul 14, 2021 | 29.37 | 29.45 | 29.29 | 29.36 | 196,913 | +0.04(+0.15%) |
Jul 13, 2021 | 29.49 | 29.49 | 29.28 | 29.32 | 113,389 | -0.17(-0.57%) |
Jul 12, 2021 | 29.34 | 29.54 | 29.28 | 29.49 | 112,987 | +0.06(+0.21%) |
Jul 09, 2021 | 29.26 | 29.47 | 29.26 | 29.42 | 218,202 | +0.29(+1.00%) |
Jul 08, 2021 | 29.03 | 29.20 | 28.98 | 29.13 | 320,511 | -0.14(-0.48%) |
Jul 07, 2021 | 29.24 | 29.30 | 29.15 | 29.27 | 412,539 | +0.01(+0.03%) |
Jul 06, 2021 | 29.48 | 29.48 | 29.09 | 29.27 | 116,825 | -0.23(-0.78%) |
Jul 02, 2021 | 29.56 | 29.56 | 29.44 | 29.49 | 131,317 | -0.03(-0.09%) |
Jul 01, 2021 | 29.42 | 29.59 | 29.41 | 29.52 | 158,296 | +0.19(+0.66%) |
Jun 30, 2021 | 29.16 | 29.36 | 29.16 | 29.33 | 198,602 | +0.18(+0.61%) |
Jun 29, 2021 | 29.33 | 29.35 | 29.11 | 29.15 | 173,018 | -0.12(-0.42%) |
Jun 28, 2021 | 29.42 | 29.42 | 29.25 | 29.27 | 345,466 | -0.17(-0.57%) |
Jun 25, 2021 | 29.36 | 29.46 | 29.29 | 29.44 | 262,616 | +0.10(+0.33%) |
Jun 24, 2021 | 29.29 | 29.37 | 29.20 | 29.34 | 148,936 | +0.17(+0.60%) |
Jun 23, 2021 | 29.31 | 29.38 | 29.17 | 29.17 | 169,865 | -0.15(-0.51%) |
Jun 22, 2021 | 29.32 | 29.46 | 29.24 | 29.32 | 220,876 | -0.06(-0.21%) |
Jun 21, 2021 | 29.06 | 29.40 | 29.06 | 29.38 | 144,397 | +0.49(+1.70%) |
Jun 18, 2021 | 29.20 | 29.20 | 28.89 | 28.89 | 227,754 | -0.53(-1.81%) |
Jun 17, 2021 | 29.83 | 29.90 | 29.35 | 29.42 | 137,634 | -0.39(-1.32%) |
Jun 16, 2021 | 30.07 | 30.07 | 29.76 | 29.82 | 151,543 | -0.30(-0.99%) |
Jun 15, 2021 | 30.07 | 30.19 | 30.01 | 30.11 | 122,502 | +0.06(+0.20%) |
Jun 14, 2021 | 30.23 | 30.23 | 29.92 | 30.05 | 160,370 | -0.20(-0.66%) |
Jun 11, 2021 | 30.24 | 30.27 | 30.13 | 30.25 | 368,070 | +0.04(+0.14%) |
Jun 10, 2021 | 30.26 | 30.32 | 30.14 | 30.21 | 149,464 | +0.11(+0.38%) |
Jun 09, 2021 | 30.12 | 30.18 | 30.07 | 30.10 | 91,643 | -0.03(-0.09%) |
Jun 08, 2021 | 30.24 | 30.24 | 30.00 | 30.12 | 119,173 | -0.11(-0.38%) |
Jun 07, 2021 | 30.29 | 30.32 | 30.20 | 30.24 | 127,800 | -0.04(-0.12%) |
Jun 04, 2021 | 30.23 | 30.29 | 30.18 | 30.27 | 391,004 | +0.09(+0.29%) |
Jun 03, 2021 | 30.01 | 30.24 | 30.00 | 30.18 | 121,201 | +0.04(+0.14%) |
Jun 02, 2021 | 30.11 | 30.19 | 30.01 | 30.14 | 102,218 | +0.05(+0.17%) |
Jun 01, 2021 | 30.20 | 30.28 | 30.02 | 30.09 | 140,406 | +0.01(+0.03%) |
May 28, 2021 | 30.11 | 30.12 | 30.00 | 30.08 | 118,106 | +0.04(+0.12%) |
May 27, 2021 | 30.12 | 30.23 | 30.03 | 30.04 | 358,970 | +0.04(+0.15%) |
May 26, 2021 | 29.98 | 30.03 | 29.85 | 30.00 | 167,426 | +0.04(+0.12%) |
May 25, 2021 | 30.31 | 30.32 | 29.94 | 29.97 | 147,191 | -0.36(-1.18%) |
May 24, 2021 | 30.39 | 30.45 | 30.28 | 30.32 | 159,327 | +0.04(+0.14%) |
May 21, 2021 | 30.30 | 30.45 | 30.18 | 30.28 | 179,288 | +0.11(+0.35%) |
May 20, 2021 | 29.97 | 30.27 | 29.95 | 30.18 | 163,872 | +0.17(+0.58%) |
May 19, 2021 | 29.90 | 30.00 | 29.62 | 30.00 | 287,479 | -0.21(-0.69%) |
May 18, 2021 | 30.44 | 30.44 | 30.20 | 30.21 | 288,333 | -0.38(-1.26%) |
May 17, 2021 | 30.73 | 30.88 | 30.57 | 30.60 | 170,993 | -0.09(-0.29%) |
May 14, 2021 | 30.57 | 30.74 | 30.57 | 30.68 | 225,286 | +0.22(+0.72%) |
May 13, 2021 | 29.94 | 30.59 | 29.90 | 30.46 | 191,633 | +0.51(+1.70%) |
May 12, 2021 | 30.37 | 30.43 | 29.93 | 29.96 | 270,312 | -0.44(-1.44%) |
May 11, 2021 | 30.55 | 30.66 | 30.26 | 30.39 | 244,330 | -0.34(-1.11%) |
May 10, 2021 | 30.75 | 31.00 | 30.74 | 30.74 | 241,673 | +0.14(+0.46%) |
May 07, 2021 | 30.42 | 30.64 | 30.42 | 30.60 | 268,077 | +0.06(+0.20%) |
May 06, 2021 | 30.18 | 30.53 | 30.12 | 30.53 | 529,603 | +0.32(+1.07%) |
May 05, 2021 | 30.20 | 30.30 | 30.08 | 30.21 | 156,813 | +0.06(+0.20%) |
May 04, 2021 | 29.97 | 30.15 | 29.92 | 30.15 | 181,003 | +0.12(+0.41%) |