Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.71 | 29.71 | 29.66 | 29.67 | 1,969 | -0.07(-0.24%) |
Jul 29, 2021 | 29.74 | 29.79 | 29.70 | 29.74 | 4,152 | +0.08(+0.28%) |
Jul 28, 2021 | 29.56 | 29.66 | 29.54 | 29.66 | 6,140 | +0.07(+0.24%) |
Jul 27, 2021 | 29.51 | 29.62 | 29.51 | 29.59 | 7,667 | +0.04(+0.14%) |
Jul 26, 2021 | 29.49 | 29.57 | 29.49 | 29.55 | 4,190 | -0.03(-0.11%) |
Jul 23, 2021 | 29.51 | 29.59 | 29.51 | 29.58 | 4,308 | +0.16(+0.54%) |
Jul 22, 2021 | 29.45 | 29.49 | 29.41 | 29.43 | 6,457 | +0.04(+0.13%) |
Jul 21, 2021 | 29.33 | 29.39 | 29.27 | 29.39 | 8,323 | +0.19(+0.64%) |
Jul 20, 2021 | 28.95 | 29.20 | 28.95 | 29.20 | 8,226 | +0.32(+1.12%) |
Jul 19, 2021 | 28.95 | 29.00 | 28.81 | 28.88 | 9,084 | -0.36(-1.25%) |
Jul 16, 2021 | 29.36 | 29.37 | 29.24 | 29.24 | 4,021 | -0.11(-0.37%) |
Jul 15, 2021 | 29.38 | 29.39 | 29.28 | 29.35 | 8,334 | -0.19(-0.65%) |
Jul 14, 2021 | 29.47 | 29.59 | 29.47 | 29.54 | 5,303 | +0.16(+0.55%) |
Jul 13, 2021 | 29.46 | 29.53 | 29.36 | 29.38 | 11,894 | -0.10(-0.34%) |
Jul 12, 2021 | 29.36 | 29.52 | 29.36 | 29.48 | 4,683 | +0.11(+0.37%) |
Jul 09, 2021 | 29.24 | 29.37 | 29.24 | 29.37 | 7,160 | +0.39(+1.34%) |
Jul 08, 2021 | 28.93 | 29.05 | 28.92 | 28.98 | 5,040 | -0.24(-0.81%) |
Jul 07, 2021 | 29.17 | 29.27 | 29.11 | 29.22 | 59,705 | +0.12(+0.40%) |
Jul 06, 2021 | 29.11 | 29.13 | 29.01 | 29.10 | 4,936 | -0.03(-0.09%) |
Jul 02, 2021 | 28.99 | 29.16 | 28.99 | 29.13 | 7,241 | +0.10(+0.35%) |
Jul 01, 2021 | 29.06 | 29.06 | 28.95 | 29.03 | 13,059 | +0.01(+0.05%) |
Jun 30, 2021 | 29.01 | 29.08 | 28.97 | 29.01 | 3,437 | -0.14(-0.48%) |
Jun 29, 2021 | 29.19 | 29.20 | 29.09 | 29.15 | 8,408 | -0.12(-0.39%) |
Jun 28, 2021 | 29.30 | 29.31 | 29.23 | 29.27 | 5,729 | -0.01(-0.02%) |
Jun 25, 2021 | 29.26 | 29.31 | 29.23 | 29.28 | 9,712 | +0.03(+0.09%) |
Jun 24, 2021 | 29.23 | 29.28 | 29.19 | 29.25 | 5,842 | +0.23(+0.79%) |
Jun 23, 2021 | 29.20 | 29.21 | 29.02 | 29.02 | 4,041 | -0.24(-0.83%) |
Jun 22, 2021 | 29.17 | 29.27 | 29.17 | 29.26 | 10,657 | +0.03(+0.12%) |
Jun 21, 2021 | 29.05 | 29.24 | 29.03 | 29.23 | 6,258 | +0.38(+1.32%) |
Jun 18, 2021 | 28.98 | 28.98 | 28.85 | 28.85 | 7,727 | -0.43(-1.48%) |
Jun 17, 2021 | 29.26 | 29.35 | 29.23 | 29.28 | 5,897 | -0.21(-0.70%) |
Jun 16, 2021 | 29.74 | 29.77 | 29.44 | 29.49 | 5,194 | -0.15(-0.50%) |
Jun 15, 2021 | 29.63 | 29.67 | 29.63 | 29.64 | 3,731 | +0.05(+0.16%) |
Jun 14, 2021 | 29.52 | 29.61 | 29.52 | 29.59 | 5,929 | +0.03(+0.12%) |
Jun 11, 2021 | 29.55 | 29.55 | 29.47 | 29.55 | 4,536 | -0.01(-0.05%) |
Jun 10, 2021 | 29.57 | 29.59 | 29.52 | 29.57 | 6,405 | +0.11(+0.39%) |
Jun 09, 2021 | 29.51 | 29.57 | 29.45 | 29.45 | 6,729 | -0.07(-0.25%) |
Jun 08, 2021 | 29.55 | 29.56 | 29.50 | 29.53 | 8,833 | +0.05(+0.16%) |
Jun 07, 2021 | 29.44 | 29.50 | 29.40 | 29.48 | 6,361 | +0.10(+0.34%) |
Jun 04, 2021 | 29.36 | 29.39 | 29.31 | 29.38 | 8,652 | +0.32(+1.09%) |
Jun 03, 2021 | 29.07 | 29.12 | 29.04 | 29.07 | 74,441 | -0.12(-0.40%) |
Jun 02, 2021 | 29.15 | 29.24 | 29.15 | 29.18 | 14,450 | +0.03(+0.10%) |
Jun 01, 2021 | 29.19 | 29.26 | 29.15 | 29.15 | 11,227 | -0.10(-0.34%) |
May 28, 2021 | 29.26 | 29.35 | 29.25 | 29.25 | 15,289 | -0.00(-0.01%) |
May 27, 2021 | 29.25 | 29.28 | 29.21 | 29.26 | 7,733 | +0.05(+0.17%) |
May 26, 2021 | 29.27 | 29.27 | 29.19 | 29.21 | 2,839 | +0.01(+0.04%) |
May 25, 2021 | 29.25 | 29.26 | 29.17 | 29.20 | 7,552 | -0.03(-0.11%) |
May 24, 2021 | 29.25 | 29.29 | 29.18 | 29.23 | 4,488 | +0.12(+0.41%) |
May 21, 2021 | 29.05 | 29.14 | 29.05 | 29.11 | 7,870 | -0.01(-0.05%) |
May 20, 2021 | 28.99 | 29.17 | 28.99 | 29.12 | 4,259 | +0.29(+0.99%) |
May 19, 2021 | 28.79 | 28.92 | 28.70 | 28.84 | 5,976 | -0.13(-0.46%) |
May 18, 2021 | 29.07 | 29.11 | 28.97 | 28.97 | 6,933 | +0.08(+0.26%) |
May 17, 2021 | 28.80 | 28.91 | 28.80 | 28.89 | 7,326 | -0.13(-0.46%) |
May 14, 2021 | 28.83 | 29.03 | 28.83 | 29.03 | 5,194 | +0.34(+1.18%) |
May 13, 2021 | 28.60 | 28.71 | 28.51 | 28.69 | 22,154 | +0.30(+1.06%) |
May 12, 2021 | 28.62 | 28.68 | 28.35 | 28.39 | 7,178 | -0.49(-1.69%) |
May 11, 2021 | 28.75 | 28.93 | 28.75 | 28.88 | 6,792 | -0.20(-0.69%) |
May 10, 2021 | 29.21 | 29.27 | 29.07 | 29.08 | 10,941 | -0.11(-0.38%) |
May 07, 2021 | 29.15 | 29.20 | 29.12 | 29.19 | 9,260 | +0.30(+1.04%) |
May 06, 2021 | 28.69 | 28.89 | 28.69 | 28.89 | 5,793 | +0.29(+1.02%) |
May 05, 2021 | 28.58 | 28.66 | 28.55 | 28.60 | 10,537 | +0.24(+0.85%) |
May 04, 2021 | 28.46 | 28.46 | 28.26 | 28.35 | 6,006 | -0.25(-0.89%) |