Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.94 | 30.94 | 30.82 | 30.85 | 5,258 | -0.13(-0.42%) |
Jul 29, 2021 | 31.07 | 31.08 | 30.98 | 30.98 | 5,655 | +0.06(+0.20%) |
Jul 28, 2021 | 30.82 | 30.96 | 30.82 | 30.92 | 15,761 | +0.12(+0.39%) |
Jul 27, 2021 | 30.72 | 30.81 | 30.66 | 30.80 | 9,579 | -0.13(-0.44%) |
Jul 26, 2021 | 30.89 | 30.95 | 30.86 | 30.93 | 10,703 | +0.00(+0.01%) |
Jul 23, 2021 | 30.96 | 31.00 | 30.78 | 30.93 | 12,560 | +0.19(+0.61%) |
Jul 22, 2021 | 30.70 | 30.81 | 30.69 | 30.74 | 6,665 | -0.02(-0.06%) |
Jul 21, 2021 | 30.63 | 30.79 | 30.63 | 30.76 | 11,221 | +0.32(+1.06%) |
Jul 20, 2021 | 30.12 | 30.49 | 30.12 | 30.44 | 12,750 | +0.32(+1.05%) |
Jul 19, 2021 | 30.17 | 30.17 | 30.03 | 30.12 | 12,112 | -0.55(-1.79%) |
Jul 16, 2021 | 30.80 | 30.81 | 30.64 | 30.67 | 8,919 | -0.13(-0.42%) |
Jul 15, 2021 | 30.93 | 30.93 | 30.72 | 30.80 | 13,316 | -0.23(-0.73%) |
Jul 14, 2021 | 31.03 | 31.07 | 31.00 | 31.02 | 3,999 | +0.03(+0.08%) |
Jul 13, 2021 | 31.08 | 31.12 | 30.96 | 31.00 | 5,206 | -0.07(-0.21%) |
Jul 12, 2021 | 31.04 | 31.11 | 30.98 | 31.06 | 6,981 | +0.18(+0.57%) |
Jul 09, 2021 | 30.81 | 30.91 | 30.81 | 30.89 | 4,453 | +0.49(+1.62%) |
Jul 08, 2021 | 30.34 | 30.46 | 30.22 | 30.40 | 5,586 | -0.45(-1.46%) |
Jul 07, 2021 | 30.85 | 30.89 | 30.76 | 30.85 | 8,206 | +0.16(+0.52%) |
Jul 06, 2021 | 30.80 | 30.80 | 30.59 | 30.69 | 11,468 | -0.17(-0.57%) |
Jul 02, 2021 | 30.76 | 30.86 | 30.76 | 30.86 | 3,228 | +0.08(+0.25%) |
Jul 01, 2021 | 30.65 | 30.81 | 30.65 | 30.79 | 14,590 | +0.09(+0.29%) |
Jun 30, 2021 | 30.58 | 30.76 | 30.58 | 30.70 | 18,780 | -0.19(-0.62%) |
Jun 29, 2021 | 30.96 | 30.96 | 30.79 | 30.89 | 15,740 | +0.02(+0.08%) |
Jun 28, 2021 | 30.98 | 30.98 | 30.84 | 30.87 | 9,742 | -0.10(-0.33%) |
Jun 25, 2021 | 30.88 | 30.99 | 30.88 | 30.97 | 8,888 | +0.11(+0.34%) |
Jun 24, 2021 | 30.78 | 30.93 | 30.78 | 30.86 | 4,809 | -0.17(-0.55%) |
Jun 23, 2021 | 31.16 | 31.16 | 31.02 | 31.03 | 8,112 | -0.20(-0.64%) |
Jun 22, 2021 | 31.24 | 31.29 | 31.22 | 31.23 | 9,368 | -0.01(-0.03%) |
Jun 21, 2021 | 31.09 | 31.24 | 30.93 | 31.24 | 7,215 | +0.31(+1.00%) |
Jun 18, 2021 | 31.11 | 31.11 | 30.92 | 30.93 | 8,890 | -0.55(-1.75%) |
Jun 17, 2021 | 31.49 | 31.50 | 31.39 | 31.48 | 5,929 | -0.14(-0.45%) |
Jun 16, 2021 | 31.66 | 31.79 | 31.58 | 31.62 | 17,067 | -0.06(-0.19%) |
Jun 15, 2021 | 31.64 | 31.71 | 31.64 | 31.68 | 12,271 | +0.03(+0.09%) |
Jun 14, 2021 | 31.56 | 31.66 | 31.53 | 31.66 | 13,922 | +0.07(+0.21%) |
Jun 11, 2021 | 31.55 | 31.60 | 31.53 | 31.59 | 4,372 | +0.07(+0.23%) |
Jun 10, 2021 | 31.59 | 31.61 | 31.46 | 31.52 | 5,004 | +0.05(+0.17%) |
Jun 09, 2021 | 31.49 | 31.52 | 31.44 | 31.47 | 9,721 | -0.06(-0.18%) |
Jun 08, 2021 | 31.53 | 31.57 | 31.52 | 31.52 | 2,662 | -0.00(-0.01%) |
Jun 07, 2021 | 31.50 | 31.55 | 31.43 | 31.53 | 4,722 | +0.07(+0.22%) |
Jun 04, 2021 | 31.36 | 31.48 | 31.36 | 31.46 | 9,154 | +0.20(+0.63%) |
Jun 03, 2021 | 31.27 | 31.29 | 31.21 | 31.26 | 14,607 | -0.00(-0.00%) |
Jun 02, 2021 | 31.27 | 31.32 | 31.25 | 31.26 | 11,996 | +0.12(+0.38%) |
Jun 01, 2021 | 31.23 | 31.23 | 31.14 | 31.14 | 7,081 | -0.05(-0.16%) |
May 28, 2021 | 31.11 | 31.28 | 31.11 | 31.19 | 11,124 | +0.12(+0.39%) |
May 27, 2021 | 31.12 | 31.12 | 31.02 | 31.07 | 5,741 | +0.08(+0.27%) |
May 26, 2021 | 30.99 | 31.03 | 30.96 | 30.99 | 10,803 | +0.03(+0.09%) |
May 25, 2021 | 31.06 | 31.06 | 30.91 | 30.96 | 11,012 | -0.06(-0.18%) |
May 24, 2021 | 30.99 | 31.08 | 30.98 | 31.01 | 10,372 | +0.10(+0.33%) |
May 21, 2021 | 30.90 | 30.97 | 30.87 | 30.91 | 4,839 | +0.04(+0.12%) |
May 20, 2021 | 30.84 | 30.91 | 30.81 | 30.88 | 9,856 | +0.26(+0.86%) |
May 19, 2021 | 30.51 | 30.66 | 30.36 | 30.61 | 24,012 | -0.20(-0.65%) |
May 18, 2021 | 30.88 | 30.97 | 30.81 | 30.81 | 19,792 | -0.02(-0.06%) |
May 17, 2021 | 30.77 | 30.83 | 30.62 | 30.83 | 8,301 | -0.06(-0.18%) |
May 14, 2021 | 30.74 | 30.89 | 30.73 | 30.89 | 25,904 | +0.34(+1.12%) |
May 13, 2021 | 30.29 | 30.56 | 30.29 | 30.54 | 15,980 | +0.23(+0.76%) |
May 12, 2021 | 30.51 | 30.53 | 30.22 | 30.31 | 17,576 | -0.28(-0.93%) |
May 11, 2021 | 30.40 | 30.76 | 30.39 | 30.59 | 15,065 | -0.29(-0.94%) |
May 10, 2021 | 31.02 | 31.10 | 30.88 | 30.88 | 4,720 | -0.06(-0.19%) |
May 07, 2021 | 30.80 | 30.97 | 30.80 | 30.94 | 5,877 | +0.26(+0.85%) |
May 06, 2021 | 30.46 | 30.68 | 30.46 | 30.68 | 3,604 | +0.21(+0.68%) |
May 05, 2021 | 30.45 | 30.56 | 30.43 | 30.48 | 9,626 | +0.35(+1.17%) |
May 04, 2021 | 30.25 | 30.25 | 29.99 | 30.12 | 9,973 | -0.28(-0.93%) |