Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.27 | 29.27 | 28.99 | 29.24 | 430,465 | +0.02(+0.07%) |
Jul 29, 2021 | 29.20 | 29.50 | 29.18 | 29.22 | 256,946 | +0.08(+0.28%) |
Jul 28, 2021 | 29.31 | 29.40 | 29.04 | 29.14 | 340,145 | -0.17(-0.57%) |
Jul 27, 2021 | 29.56 | 29.66 | 29.25 | 29.31 | 280,345 | -0.28(-0.93%) |
Jul 26, 2021 | 29.53 | 29.66 | 29.33 | 29.58 | 511,940 | -0.09(-0.31%) |
Jul 23, 2021 | 29.66 | 29.83 | 29.54 | 29.67 | 367,747 | +0.18(+0.61%) |
Jul 22, 2021 | 29.27 | 29.53 | 29.14 | 29.50 | 261,054 | +0.22(+0.76%) |
Jul 21, 2021 | 29.46 | 29.52 | 29.25 | 29.27 | 228,516 | -0.05(-0.18%) |
Jul 20, 2021 | 29.11 | 29.52 | 29.06 | 29.33 | 439,917 | +0.12(+0.43%) |
Jul 19, 2021 | 29.36 | 29.37 | 28.61 | 29.20 | 763,102 | -0.42(-1.42%) |
Jul 16, 2021 | 29.52 | 29.65 | 29.36 | 29.63 | 610,511 | +0.14(+0.46%) |
Jul 15, 2021 | 29.94 | 29.98 | 29.30 | 29.49 | 582,570 | -0.61(-2.01%) |
Jul 14, 2021 | 30.31 | 30.45 | 30.00 | 30.10 | 379,986 | -0.13(-0.43%) |
Jul 13, 2021 | 30.26 | 30.28 | 30.09 | 30.23 | 524,806 | +0.03(+0.09%) |
Jul 12, 2021 | 30.10 | 30.35 | 30.05 | 30.20 | 231,338 | +0.03(+0.09%) |
Jul 09, 2021 | 30.02 | 30.35 | 30.02 | 30.17 | 475,359 | +0.21(+0.69%) |
Jul 08, 2021 | 30.28 | 30.28 | 29.78 | 29.97 | 677,007 | -0.37(-1.21%) |
Jul 07, 2021 | 30.11 | 30.53 | 30.10 | 30.33 | 938,294 | +0.22(+0.74%) |
Jul 06, 2021 | 30.27 | 30.30 | 29.97 | 30.11 | 506,629 | -0.22(-0.71%) |
Jul 02, 2021 | 30.41 | 30.58 | 30.21 | 30.33 | 527,013 | -0.22(-0.71%) |
Jul 01, 2021 | 30.19 | 30.73 | 30.19 | 30.55 | 554,792 | +0.51(+1.69%) |
Jun 30, 2021 | 29.69 | 30.07 | 29.49 | 30.04 | 600,256 | +0.44(+1.48%) |
Jun 29, 2021 | 29.31 | 29.68 | 29.31 | 29.60 | 549,065 | +0.23(+0.79%) |
Jun 28, 2021 | 29.36 | 29.48 | 29.09 | 29.37 | 701,628 | +0.22(+0.76%) |
Jun 25, 2021 | 29.06 | 29.22 | 29.03 | 29.14 | 295,323 | -0.01(-0.02%) |
Jun 24, 2021 | 29.22 | 29.33 | 28.99 | 29.15 | 366,153 | +0.00(+0.00%) |
Jun 23, 2021 | 29.57 | 29.57 | 29.01 | 29.15 | 333,080 | -0.42(-1.43%) |
Jun 22, 2021 | 29.45 | 29.63 | 29.06 | 29.57 | 408,825 | +0.20(+0.68%) |
Jun 21, 2021 | 29.43 | 29.75 | 29.28 | 29.37 | 354,355 | +0.10(+0.35%) |
Jun 18, 2021 | 29.02 | 29.49 | 28.80 | 29.27 | 534,079 | +0.09(+0.31%) |
Jun 17, 2021 | 29.12 | 29.23 | 28.98 | 29.18 | 343,923 | +0.01(+0.02%) |
Jun 16, 2021 | 29.36 | 29.73 | 29.16 | 29.17 | 323,271 | -0.28(-0.95%) |
Jun 15, 2021 | 29.37 | 29.53 | 29.34 | 29.45 | 317,390 | +0.09(+0.31%) |
Jun 14, 2021 | 29.35 | 29.58 | 29.27 | 29.36 | 373,154 | +0.01(+0.04%) |
Jun 11, 2021 | 29.93 | 29.96 | 29.26 | 29.35 | 359,748 | -0.40(-1.35%) |
Jun 10, 2021 | 29.90 | 30.01 | 29.69 | 29.75 | 441,672 | -0.15(-0.51%) |
Jun 09, 2021 | 30.23 | 30.23 | 29.79 | 29.90 | 406,338 | -0.15(-0.50%) |
Jun 08, 2021 | 30.26 | 30.43 | 30.05 | 30.05 | 361,113 | -0.09(-0.30%) |
Jun 07, 2021 | 29.96 | 30.31 | 29.95 | 30.15 | 280,844 | +0.11(+0.38%) |
Jun 04, 2021 | 29.78 | 30.24 | 29.72 | 30.03 | 323,443 | +0.38(+1.29%) |
Jun 03, 2021 | 29.39 | 29.77 | 29.24 | 29.65 | 389,401 | +0.22(+0.73%) |
Jun 02, 2021 | 29.81 | 29.82 | 29.35 | 29.43 | 594,954 | -0.38(-1.27%) |
Jun 01, 2021 | 29.58 | 30.15 | 29.42 | 29.81 | 544,613 | +0.49(+1.68%) |
May 28, 2021 | 29.37 | 29.41 | 29.10 | 29.32 | 296,579 | +0.09(+0.30%) |
May 27, 2021 | 29.16 | 29.42 | 29.07 | 29.23 | 300,891 | +0.17(+0.60%) |
May 26, 2021 | 29.05 | 29.31 | 28.99 | 29.06 | 290,139 | +0.09(+0.30%) |
May 25, 2021 | 29.12 | 29.23 | 28.95 | 28.97 | 406,539 | +0.03(+0.09%) |
May 24, 2021 | 28.82 | 29.10 | 28.82 | 28.95 | 325,036 | +0.12(+0.43%) |
May 21, 2021 | 28.92 | 29.19 | 28.74 | 28.82 | 519,369 | -0.02(-0.07%) |
May 20, 2021 | 28.92 | 29.19 | 28.84 | 28.84 | 495,110 | -0.03(-0.11%) |
May 19, 2021 | 28.43 | 28.96 | 28.13 | 28.88 | 553,424 | +0.27(+0.94%) |
May 18, 2021 | 28.61 | 28.79 | 28.54 | 28.61 | 658,508 | +0.02(+0.06%) |
May 17, 2021 | 28.21 | 28.62 | 28.09 | 28.59 | 651,442 | +0.35(+1.25%) |
May 14, 2021 | 28.47 | 28.69 | 28.19 | 28.24 | 636,781 | -0.07(-0.25%) |
May 13, 2021 | 28.27 | 28.43 | 28.10 | 28.31 | 434,528 | +0.10(+0.36%) |
May 12, 2021 | 28.81 | 28.81 | 28.09 | 28.21 | 554,779 | -0.53(-1.85%) |
May 11, 2021 | 28.60 | 28.76 | 28.35 | 28.74 | 470,444 | +0.05(+0.19%) |
May 10, 2021 | 28.71 | 29.07 | 28.65 | 28.68 | 596,808 | +0.02(+0.06%) |
May 07, 2021 | 28.66 | 28.80 | 28.39 | 28.67 | 664,849 | +0.29(+1.02%) |
May 06, 2021 | 28.55 | 28.87 | 28.31 | 28.38 | 294,362 | -0.18(-0.62%) |
May 05, 2021 | 28.46 | 28.61 | 28.18 | 28.55 | 293,001 | +0.18(+0.62%) |
May 04, 2021 | 28.81 | 28.81 | 28.29 | 28.38 | 318,649 | -0.40(-1.40%) |