Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.31 | 29.37 | 28.85 | 28.87 | 28,778 | -0.30(-1.01%) |
Jul 29, 2021 | 29.14 | 29.24 | 29.05 | 29.17 | 29,870 | +0.05(+0.18%) |
Jul 28, 2021 | 29.08 | 29.17 | 28.91 | 29.12 | 260,238 | -0.18(-0.61%) |
Jul 27, 2021 | 28.86 | 29.34 | 28.81 | 29.30 | 27,070 | +0.48(+1.66%) |
Jul 26, 2021 | 28.81 | 28.84 | 28.72 | 28.82 | 22,091 | +0.00(+0.00%) |
Jul 23, 2021 | 28.55 | 28.83 | 28.52 | 28.82 | 18,493 | +0.37(+1.28%) |
Jul 22, 2021 | 28.52 | 28.56 | 28.37 | 28.45 | 28,838 | +0.00(+0.00%) |
Jul 21, 2021 | 28.71 | 28.81 | 28.43 | 28.45 | 20,589 | -0.29(-1.01%) |
Jul 20, 2021 | 28.53 | 28.91 | 28.53 | 28.74 | 8,704 | +0.25(+0.89%) |
Jul 19, 2021 | 28.96 | 29.07 | 28.22 | 28.49 | 21,875 | -0.59(-2.04%) |
Jul 16, 2021 | 28.92 | 29.21 | 28.92 | 29.08 | 28,687 | +0.25(+0.85%) |
Jul 15, 2021 | 28.52 | 28.86 | 28.52 | 28.84 | 36,004 | +0.30(+1.05%) |
Jul 14, 2021 | 28.43 | 28.64 | 28.26 | 28.54 | 13,776 | +0.21(+0.73%) |
Jul 13, 2021 | 28.57 | 28.59 | 28.28 | 28.33 | 16,699 | -0.29(-1.01%) |
Jul 12, 2021 | 28.47 | 28.67 | 28.47 | 28.62 | 14,581 | +0.05(+0.16%) |
Jul 09, 2021 | 28.34 | 28.58 | 28.32 | 28.57 | 10,212 | +0.18(+0.63%) |
Jul 08, 2021 | 28.48 | 28.52 | 28.38 | 28.40 | 13,363 | -0.15(-0.53%) |
Jul 07, 2021 | 28.31 | 28.55 | 28.27 | 28.55 | 41,881 | +0.20(+0.69%) |
Jul 06, 2021 | 28.37 | 28.38 | 27.99 | 28.35 | 15,121 | -0.03(-0.09%) |
Jul 02, 2021 | 28.41 | 28.41 | 28.23 | 28.38 | 15,214 | +0.05(+0.16%) |
Jul 01, 2021 | 28.05 | 28.43 | 28.03 | 28.33 | 298,680 | +0.29(+1.04%) |
Jun 30, 2021 | 28.01 | 28.08 | 27.90 | 28.04 | 48,446 | +0.02(+0.07%) |
Jun 29, 2021 | 28.42 | 28.54 | 27.97 | 28.02 | 22,814 | -0.42(-1.49%) |
Jun 28, 2021 | 28.47 | 28.49 | 28.34 | 28.44 | 15,819 | +0.09(+0.30%) |
Jun 25, 2021 | 28.02 | 28.38 | 28.01 | 28.36 | 32,577 | +0.34(+1.20%) |
Jun 24, 2021 | 27.99 | 28.05 | 27.85 | 28.02 | 20,899 | +0.08(+0.28%) |
Jun 23, 2021 | 28.22 | 28.22 | 27.93 | 27.94 | 14,262 | -0.26(-0.93%) |
Jun 22, 2021 | 28.39 | 28.39 | 28.20 | 28.20 | 15,988 | -0.20(-0.72%) |
Jun 21, 2021 | 28.10 | 28.44 | 28.08 | 28.41 | 29,524 | +0.39(+1.40%) |
Jun 18, 2021 | 28.69 | 28.69 | 27.97 | 28.02 | 28,431 | -0.82(-2.84%) |
Jun 17, 2021 | 28.76 | 28.99 | 28.76 | 28.84 | 13,461 | -0.02(-0.08%) |
Jun 16, 2021 | 29.34 | 29.34 | 28.81 | 28.86 | 71,765 | -0.45(-1.54%) |
Jun 15, 2021 | 29.18 | 29.44 | 29.18 | 29.31 | 73,234 | +0.08(+0.29%) |
Jun 14, 2021 | 29.20 | 29.33 | 29.10 | 29.23 | 22,138 | -0.01(-0.05%) |
Jun 11, 2021 | 29.13 | 29.24 | 29.05 | 29.24 | 10,972 | +0.12(+0.40%) |
Jun 10, 2021 | 29.05 | 29.13 | 29.00 | 29.13 | 112,780 | +0.16(+0.55%) |
Jun 09, 2021 | 28.81 | 29.01 | 28.75 | 28.97 | 15,348 | +0.25(+0.87%) |
Jun 08, 2021 | 28.81 | 28.81 | 28.53 | 28.72 | 26,493 | -0.08(-0.28%) |
Jun 07, 2021 | 28.79 | 28.80 | 28.73 | 28.80 | 12,389 | +0.06(+0.23%) |
Jun 04, 2021 | 28.85 | 28.85 | 28.67 | 28.73 | 35,432 | -0.05(-0.16%) |
Jun 03, 2021 | 28.37 | 28.79 | 28.34 | 28.78 | 16,298 | +0.29(+1.01%) |
Jun 02, 2021 | 28.36 | 28.62 | 28.35 | 28.49 | 17,310 | +0.14(+0.48%) |
Jun 01, 2021 | 28.49 | 28.57 | 28.26 | 28.36 | 47,271 | -0.07(-0.25%) |
May 28, 2021 | 28.42 | 28.49 | 28.36 | 28.43 | 13,512 | +0.14(+0.49%) |
May 27, 2021 | 28.47 | 28.47 | 28.28 | 28.29 | 22,813 | -0.15(-0.52%) |
May 26, 2021 | 28.44 | 28.52 | 28.37 | 28.43 | 15,927 | +0.02(+0.06%) |
May 25, 2021 | 28.80 | 28.80 | 28.40 | 28.42 | 41,928 | -0.40(-1.39%) |
May 24, 2021 | 28.85 | 28.87 | 28.76 | 28.82 | 20,506 | +0.03(+0.10%) |
May 21, 2021 | 28.62 | 28.80 | 28.58 | 28.79 | 14,982 | +0.17(+0.58%) |
May 20, 2021 | 28.55 | 28.78 | 28.55 | 28.62 | 20,091 | +0.12(+0.42%) |
May 19, 2021 | 28.43 | 28.51 | 28.19 | 28.50 | 39,185 | -0.06(-0.19%) |
May 18, 2021 | 28.52 | 28.59 | 28.46 | 28.56 | 22,010 | +0.03(+0.10%) |
May 17, 2021 | 28.77 | 28.80 | 28.53 | 28.53 | 38,964 | -0.28(-0.97%) |
May 14, 2021 | 28.67 | 28.96 | 28.67 | 28.81 | 9,225 | +0.15(+0.52%) |
May 13, 2021 | 28.07 | 28.75 | 28.07 | 28.66 | 24,844 | +0.54(+1.93%) |
May 12, 2021 | 28.69 | 28.69 | 28.07 | 28.12 | 28,512 | -0.62(-2.15%) |
May 11, 2021 | 29.06 | 29.06 | 28.57 | 28.73 | 29,905 | -0.36(-1.25%) |
May 10, 2021 | 28.99 | 29.31 | 28.99 | 29.10 | 40,100 | +0.25(+0.87%) |
May 07, 2021 | 28.71 | 28.95 | 28.71 | 28.85 | 18,484 | +0.12(+0.42%) |
May 06, 2021 | 28.56 | 28.72 | 28.37 | 28.72 | 16,954 | +0.24(+0.85%) |
May 05, 2021 | 28.49 | 28.83 | 28.31 | 28.48 | 36,590 | -0.34(-1.19%) |
May 04, 2021 | 28.86 | 28.89 | 28.68 | 28.83 | 21,372 | -0.03(-0.10%) |