Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.04 | 31.04 | 31.04 | 0 | -0.08(-0.26%) | |
Jul 29, 2021 | 31.10 | 31.18 | 31.10 | 31.12 | 5,182 | +0.07(+0.23%) |
Jul 28, 2021 | 30.81 | 31.05 | 30.81 | 31.05 | 2,096 | +0.36(+1.17%) |
Jul 27, 2021 | 30.79 | 30.79 | 30.61 | 30.69 | 1,811 | -0.01(-0.03%) |
Jul 26, 2021 | 30.67 | 30.78 | 30.67 | 30.70 | 3,054 | +0.06(+0.20%) |
Jul 23, 2021 | 30.58 | 30.64 | 30.58 | 30.64 | 1,801 | +0.07(+0.23%) |
Jul 22, 2021 | 30.59 | 30.59 | 30.55 | 30.57 | 2,092 | -0.09(-0.29%) |
Jul 21, 2021 | 30.53 | 30.66 | 30.53 | 30.66 | 526 | +0.36(+1.19%) |
Jul 20, 2021 | 29.91 | 30.30 | 29.91 | 30.30 | 3,262 | +0.49(+1.64%) |
Jul 19, 2021 | 29.91 | 29.91 | 29.63 | 29.81 | 7,738 | -0.44(-1.45%) |
Jul 16, 2021 | 30.71 | 30.71 | 30.24 | 30.25 | 2,805 | -0.38(-1.24%) |
Jul 15, 2021 | 30.71 | 30.77 | 30.61 | 30.63 | 1,763 | -0.14(-0.45%) |
Jul 14, 2021 | 30.88 | 30.88 | 30.76 | 30.77 | 4,653 | -0.10(-0.32%) |
Jul 13, 2021 | 30.94 | 30.96 | 30.86 | 30.87 | 2,911 | -0.07(-0.23%) |
Jul 12, 2021 | 30.98 | 31.01 | 30.94 | 30.94 | 4,304 | -0.13(-0.42%) |
Jul 09, 2021 | 30.87 | 31.07 | 30.87 | 31.07 | 1,332 | +0.33(+1.07%) |
Jul 08, 2021 | 30.67 | 30.79 | 30.51 | 30.74 | 4,150 | -0.27(-0.87%) |
Jul 07, 2021 | 31.10 | 31.10 | 30.85 | 31.01 | 5,687 | -0.08(-0.26%) |
Jul 06, 2021 | 31.24 | 31.24 | 30.94 | 31.09 | 1,484 | -0.07(-0.22%) |
Jul 05, 2021 | 31.13 | 31.16 | 31.09 | 31.16 | 4,245 | +0.09(+0.29%) |
Jul 02, 2021 | 31.00 | 31.07 | 30.97 | 31.07 | 1,128 | +0.15(+0.49%) |
Jun 30, 2021 | 30.92 | 30.92 | 30.92 | 0 | +0.07(+0.23%) | |
Jun 29, 2021 | 30.84 | 30.95 | 30.84 | 30.85 | 1,587 | -0.01(-0.03%) |
Jun 28, 2021 | 31.00 | 31.00 | 30.80 | 30.86 | 2,407 | -0.11(-0.36%) |
Jun 25, 2021 | 31.00 | 31.00 | 30.91 | 30.97 | 1,092 | +0.00(+0.00%) |
Jun 24, 2021 | 31.07 | 31.07 | 30.97 | 30.97 | 2,077 | -0.14(-0.45%) |
Jun 23, 2021 | 31.05 | 31.11 | 31.05 | 31.11 | 2,367 | +0.09(+0.29%) |
Jun 22, 2021 | 30.87 | 31.03 | 30.87 | 31.02 | 4,871 | +0.19(+0.62%) |
Jun 21, 2021 | 30.60 | 30.87 | 30.60 | 30.83 | 2,295 | +0.27(+0.88%) |
Jun 18, 2021 | 30.64 | 30.77 | 30.56 | 30.56 | 1,268 | -0.24(-0.78%) |
Jun 17, 2021 | 30.93 | 30.94 | 30.69 | 30.80 | 6,579 | -0.32(-1.03%) |
Jun 16, 2021 | 31.23 | 31.29 | 31.06 | 31.12 | 3,653 | -0.09(-0.29%) |
Jun 15, 2021 | 31.32 | 31.32 | 31.19 | 31.21 | 2,476 | -0.06(-0.19%) |
Jun 14, 2021 | 31.36 | 31.45 | 31.26 | 31.27 | 2,473 | -0.13(-0.41%) |
Jun 11, 2021 | 31.34 | 31.45 | 31.34 | 31.40 | 1,195 | +0.04(+0.13%) |
Jun 10, 2021 | 31.15 | 31.36 | 31.15 | 31.36 | 3,568 | +0.21(+0.67%) |
Jun 09, 2021 | 31.18 | 31.26 | 31.11 | 31.15 | 4,549 | +0.00(+0.00%) |
Jun 08, 2021 | 31.04 | 31.16 | 31.00 | 31.15 | 5,356 | +0.17(+0.55%) |
Jun 07, 2021 | 30.98 | 31.03 | 30.97 | 30.98 | 3,326 | +0.03(+0.10%) |
Jun 04, 2021 | 31.00 | 31.00 | 30.91 | 30.95 | 2,571 | +0.08(+0.26%) |
Jun 03, 2021 | 30.96 | 30.96 | 30.82 | 30.87 | 800 | -0.08(-0.26%) |
Jun 02, 2021 | 30.92 | 30.95 | 30.85 | 30.95 | 4,608 | +0.13(+0.42%) |
Jun 01, 2021 | 30.85 | 30.88 | 30.82 | 30.82 | 4,012 | +0.21(+0.69%) |
May 31, 2021 | 30.63 | 30.73 | 30.61 | 30.61 | 3,474 | +0.02(+0.07%) |
May 28, 2021 | 30.57 | 30.69 | 30.56 | 30.59 | 3,900 | +0.07(+0.23%) |
May 27, 2021 | 30.39 | 30.52 | 30.31 | 30.52 | 5,147 | +0.17(+0.56%) |
May 26, 2021 | 30.16 | 30.37 | 30.16 | 30.35 | 3,447 | +0.25(+0.83%) |
May 25, 2021 | 30.22 | 30.22 | 30.10 | 30.10 | 3,601 | -0.01(-0.03%) |
May 21, 2021 | 30.11 | 30.11 | 30.11 | 0 | +0.01(+0.03%) | |
May 20, 2021 | 30.09 | 30.13 | 30.04 | 30.10 | 2,917 | +0.14(+0.47%) |
May 19, 2021 | 29.75 | 29.96 | 29.72 | 29.96 | 4,842 | -0.13(-0.43%) |
May 18, 2021 | 30.01 | 30.14 | 30.01 | 30.09 | 5,371 | +0.12(+0.40%) |
May 17, 2021 | 29.83 | 29.97 | 29.83 | 29.97 | 1,311 | +0.14(+0.47%) |
May 14, 2021 | 29.51 | 29.85 | 29.51 | 29.83 | 1,074 | +0.43(+1.46%) |
May 13, 2021 | 29.57 | 29.57 | 29.29 | 29.40 | 4,400 | -0.09(-0.31%) |
May 12, 2021 | 29.94 | 29.94 | 29.43 | 29.49 | 5,406 | -0.50(-1.67%) |
May 11, 2021 | 29.80 | 30.01 | 29.69 | 29.99 | 4,707 | -0.20(-0.66%) |
May 10, 2021 | 30.53 | 30.53 | 30.15 | 30.19 | 4,468 | -0.27(-0.89%) |
May 07, 2021 | 30.24 | 30.48 | 30.24 | 30.46 | 2,458 | +0.34(+1.13%) |
May 06, 2021 | 30.26 | 30.26 | 30.00 | 30.12 | 5,071 | -0.08(-0.26%) |
May 05, 2021 | 30.25 | 30.25 | 30.13 | 30.20 | 2,462 | +0.19(+0.63%) |
May 04, 2021 | 30.22 | 30.22 | 29.92 | 30.01 | 3,170 | -0.31(-1.02%) |