Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.00 | 29.06 | 28.81 | 28.87 | 1,721,631 | -0.19(-0.64%) |
Jul 29, 2021 | 29.08 | 29.16 | 29.04 | 29.06 | 696,066 | +0.28(+0.99%) |
Jul 28, 2021 | 28.68 | 28.82 | 28.60 | 28.78 | 471,784 | +0.17(+0.59%) |
Jul 27, 2021 | 28.57 | 28.63 | 28.45 | 28.61 | 717,056 | -0.14(-0.49%) |
Jul 26, 2021 | 28.59 | 28.77 | 28.58 | 28.75 | 460,184 | +0.31(+1.09%) |
Jul 23, 2021 | 28.46 | 28.50 | 28.39 | 28.44 | 725,509 | +0.27(+0.95%) |
Jul 22, 2021 | 28.33 | 28.33 | 28.08 | 28.17 | 669,995 | +0.04(+0.16%) |
Jul 21, 2021 | 27.83 | 28.13 | 27.82 | 28.13 | 1,165,088 | +0.66(+2.39%) |
Jul 20, 2021 | 27.07 | 27.52 | 27.01 | 27.47 | 1,238,399 | +0.23(+0.85%) |
Jul 19, 2021 | 27.35 | 27.38 | 27.13 | 27.24 | 2,586,010 | -0.76(-2.73%) |
Jul 16, 2021 | 28.31 | 28.33 | 27.97 | 28.00 | 822,335 | -0.20(-0.69%) |
Jul 15, 2021 | 28.25 | 28.31 | 28.11 | 28.20 | 563,592 | -0.36(-1.28%) |
Jul 14, 2021 | 28.69 | 28.71 | 28.51 | 28.56 | 620,193 | +0.08(+0.28%) |
Jul 13, 2021 | 28.64 | 28.69 | 28.46 | 28.48 | 723,940 | -0.42(-1.45%) |
Jul 12, 2021 | 28.70 | 28.91 | 28.66 | 28.90 | 627,347 | +0.28(+0.96%) |
Jul 09, 2021 | 28.46 | 28.65 | 28.44 | 28.62 | 730,327 | +0.52(+1.87%) |
Jul 08, 2021 | 28.04 | 28.18 | 27.93 | 28.10 | 1,523,477 | -0.64(-2.23%) |
Jul 07, 2021 | 28.70 | 28.78 | 28.57 | 28.74 | 766,359 | +0.01(+0.03%) |
Jul 06, 2021 | 28.98 | 28.99 | 28.63 | 28.73 | 1,788,844 | -0.18(-0.62%) |
Jul 02, 2021 | 28.90 | 28.92 | 28.75 | 28.91 | 580,433 | -0.02(-0.06%) |
Jul 01, 2021 | 28.87 | 28.97 | 28.81 | 28.93 | 768,295 | +0.14(+0.49%) |
Jun 30, 2021 | 28.70 | 28.86 | 28.62 | 28.78 | 891,477 | -0.27(-0.92%) |
Jun 29, 2021 | 29.13 | 29.19 | 29.01 | 29.05 | 463,874 | +0.00(+0.00%) |
Jun 28, 2021 | 29.26 | 29.26 | 29.00 | 29.05 | 580,471 | -0.33(-1.12%) |
Jun 25, 2021 | 29.36 | 29.40 | 29.32 | 29.38 | 527,007 | +0.08(+0.27%) |
Jun 24, 2021 | 29.17 | 29.33 | 29.17 | 29.30 | 965,369 | +0.44(+1.51%) |
Jun 23, 2021 | 29.13 | 29.14 | 28.85 | 28.86 | 674,047 | -0.30(-1.04%) |
Jun 22, 2021 | 29.10 | 29.22 | 29.03 | 29.17 | 391,337 | -0.12(-0.39%) |
Jun 21, 2021 | 29.02 | 29.32 | 29.02 | 29.28 | 1,075,987 | +0.52(+1.82%) |
Jun 18, 2021 | 28.86 | 28.94 | 28.75 | 28.76 | 901,224 | -0.68(-2.29%) |
Jun 17, 2021 | 29.55 | 29.60 | 29.26 | 29.43 | 1,096,926 | -0.36(-1.22%) |
Jun 16, 2021 | 30.00 | 30.07 | 29.74 | 29.80 | 1,455,299 | -0.25(-0.83%) |
Jun 15, 2021 | 29.95 | 30.06 | 29.94 | 30.05 | 2,023,209 | +0.06(+0.21%) |
Jun 14, 2021 | 29.92 | 30.02 | 29.91 | 29.98 | 936,807 | +0.03(+0.09%) |
Jun 11, 2021 | 29.87 | 29.99 | 29.79 | 29.96 | 2,863,176 | +0.08(+0.27%) |
Jun 10, 2021 | 29.95 | 30.06 | 29.87 | 29.88 | 1,291,924 | -0.20(-0.65%) |
Jun 09, 2021 | 30.24 | 30.26 | 30.04 | 30.07 | 694,598 | -0.17(-0.55%) |
Jun 08, 2021 | 30.26 | 30.32 | 30.18 | 30.24 | 1,278,305 | -0.03(-0.09%) |
Jun 07, 2021 | 30.12 | 30.30 | 30.10 | 30.27 | 853,247 | +0.32(+1.06%) |
Jun 04, 2021 | 29.85 | 29.95 | 29.78 | 29.95 | 3,999,568 | +0.34(+1.16%) |
Jun 03, 2021 | 29.57 | 29.68 | 29.53 | 29.61 | 707,612 | -0.08(-0.27%) |
Jun 02, 2021 | 29.68 | 29.74 | 29.62 | 29.69 | 965,770 | -0.05(-0.18%) |
Jun 01, 2021 | 29.91 | 29.93 | 29.68 | 29.74 | 1,413,543 | +0.32(+1.07%) |
May 28, 2021 | 29.34 | 29.53 | 29.32 | 29.42 | 1,543,188 | +0.03(+0.09%) |
May 27, 2021 | 29.25 | 29.45 | 29.25 | 29.40 | 1,496,402 | +0.38(+1.30%) |
May 26, 2021 | 29.13 | 29.15 | 29.02 | 29.02 | 846,941 | -0.30(-1.02%) |
May 25, 2021 | 29.39 | 29.41 | 29.25 | 29.32 | 1,982,507 | +0.04(+0.15%) |
May 24, 2021 | 29.18 | 29.28 | 29.11 | 29.27 | 1,073,967 | +0.18(+0.63%) |
May 21, 2021 | 28.96 | 29.13 | 28.96 | 29.09 | 1,709,909 | +0.25(+0.85%) |
May 20, 2021 | 28.72 | 28.86 | 28.63 | 28.84 | 2,203,838 | +0.34(+1.20%) |
May 19, 2021 | 28.53 | 28.67 | 28.30 | 28.50 | 10,054,368 | -0.42(-1.46%) |
May 18, 2021 | 29.09 | 29.10 | 28.90 | 28.92 | 1,830,777 | -0.06(-0.21%) |
May 17, 2021 | 28.84 | 29.01 | 28.82 | 28.98 | 1,186,417 | +0.10(+0.33%) |
May 14, 2021 | 28.64 | 28.93 | 28.62 | 28.89 | 1,369,749 | +0.48(+1.70%) |
May 13, 2021 | 28.28 | 28.43 | 28.19 | 28.41 | 6,603,582 | +0.29(+1.03%) |
May 12, 2021 | 28.27 | 28.43 | 28.08 | 28.12 | 1,094,574 | -0.27(-0.96%) |
May 11, 2021 | 28.31 | 28.51 | 28.27 | 28.39 | 1,348,748 | -0.32(-1.10%) |
May 10, 2021 | 28.81 | 28.93 | 28.69 | 28.70 | 2,013,632 | -0.04(-0.12%) |
May 07, 2021 | 28.41 | 28.74 | 28.33 | 28.74 | 2,941,357 | +0.32(+1.14%) |
May 06, 2021 | 28.33 | 28.41 | 28.14 | 28.41 | 647,711 | +0.25(+0.87%) |
May 05, 2021 | 28.09 | 28.18 | 27.98 | 28.17 | 1,210,521 | +0.52(+1.87%) |
May 04, 2021 | 27.86 | 27.94 | 27.52 | 27.65 | 2,656,944 | -0.63(-2.24%) |