Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.50 | 29.73 | 29.33 | 29.38 | 6,559 | -0.19(-0.64%) |
Jul 29, 2021 | 29.82 | 29.87 | 29.54 | 29.57 | 11,087 | +0.11(+0.37%) |
Jul 28, 2021 | 29.60 | 29.62 | 29.09 | 29.46 | 5,060 | +0.13(+0.43%) |
Jul 27, 2021 | 29.46 | 29.46 | 28.97 | 29.34 | 6,719 | -0.14(-0.49%) |
Jul 26, 2021 | 29.56 | 29.56 | 29.38 | 29.48 | 4,237 | +0.10(+0.34%) |
Jul 23, 2021 | 29.32 | 29.38 | 29.29 | 29.38 | 1,536 | +0.26(+0.88%) |
Jul 22, 2021 | 29.33 | 29.33 | 29.12 | 29.12 | 10,785 | -0.27(-0.90%) |
Jul 21, 2021 | 29.36 | 29.39 | 29.25 | 29.39 | 1,105 | +0.39(+1.36%) |
Jul 20, 2021 | 28.37 | 28.99 | 28.21 | 28.99 | 3,094 | +0.64(+2.26%) |
Jul 19, 2021 | 28.40 | 28.50 | 28.29 | 28.35 | 4,286 | -0.79(-2.71%) |
Jul 16, 2021 | 29.50 | 29.50 | 29.14 | 29.14 | 1,228 | -0.30(-1.03%) |
Jul 15, 2021 | 29.56 | 29.56 | 29.38 | 29.44 | 1,615 | -0.16(-0.53%) |
Jul 14, 2021 | 29.58 | 29.92 | 29.58 | 29.60 | 2,581 | -0.14(-0.47%) |
Jul 13, 2021 | 29.89 | 29.90 | 29.62 | 29.74 | 4,386 | -0.34(-1.13%) |
Jul 12, 2021 | 30.06 | 30.08 | 30.04 | 30.08 | 1,595 | +0.04(+0.15%) |
Jul 09, 2021 | 29.85 | 30.04 | 29.85 | 30.04 | 7,674 | +0.62(+2.09%) |
Jul 08, 2021 | 29.46 | 29.46 | 29.18 | 29.42 | 3,361 | -0.31(-1.05%) |
Jul 07, 2021 | 29.92 | 29.92 | 29.72 | 29.73 | 1,410 | -0.03(-0.09%) |
Jul 06, 2021 | 29.92 | 29.92 | 29.72 | 29.76 | 8,234 | -0.58(-1.91%) |
Jul 02, 2021 | 30.60 | 30.60 | 30.28 | 30.34 | 5,100 | +0.13(+0.43%) |
Jul 01, 2021 | 30.22 | 30.33 | 29.94 | 30.21 | 18,105 | +0.10(+0.35%) |
Jun 30, 2021 | 30.10 | 30.12 | 30.03 | 30.11 | 3,355 | +0.00(+0.01%) |
Jun 29, 2021 | 30.17 | 30.23 | 30.08 | 30.10 | 2,536 | -0.00(-0.02%) |
Jun 28, 2021 | 30.73 | 30.73 | 30.07 | 30.11 | 5,975 | -0.27(-0.90%) |
Jun 25, 2021 | 30.41 | 30.41 | 30.38 | 30.38 | 661 | +0.03(+0.10%) |
Jun 24, 2021 | 30.33 | 30.41 | 30.31 | 30.35 | 2,550 | +0.23(+0.76%) |
Jun 23, 2021 | 30.14 | 30.14 | 30.07 | 30.12 | 4,380 | +0.03(+0.09%) |
Jun 22, 2021 | 30.98 | 30.98 | 29.98 | 30.09 | 6,063 | +0.08(+0.27%) |
Jun 21, 2021 | 29.84 | 30.79 | 29.84 | 30.01 | 3,912 | +0.53(+1.80%) |
Jun 18, 2021 | 29.66 | 29.66 | 29.48 | 29.48 | 1,670 | -0.49(-1.62%) |
Jun 17, 2021 | 29.93 | 29.97 | 29.87 | 29.97 | 12,645 | -0.55(-1.80%) |
Jun 16, 2021 | 30.37 | 30.64 | 30.37 | 30.52 | 3,404 | -0.18(-0.58%) |
Jun 15, 2021 | 30.66 | 30.69 | 30.53 | 30.69 | 1,614 | -0.06(-0.18%) |
Jun 14, 2021 | 30.85 | 31.00 | 30.66 | 30.75 | 4,176 | -0.26(-0.85%) |
Jun 11, 2021 | 30.93 | 31.03 | 30.93 | 31.01 | 807 | +0.11(+0.35%) |
Jun 10, 2021 | 30.95 | 30.95 | 30.90 | 30.90 | 1,435 | +0.01(+0.02%) |
Jun 09, 2021 | 31.25 | 31.25 | 30.90 | 30.90 | 1,633 | -0.33(-1.05%) |
Jun 08, 2021 | 31.50 | 31.50 | 30.70 | 31.23 | 17,747 | +0.23(+0.75%) |
Jun 07, 2021 | 30.91 | 31.02 | 30.91 | 30.99 | 2,163 | +0.09(+0.29%) |
Jun 04, 2021 | 30.79 | 30.92 | 30.79 | 30.90 | 2,984 | +0.15(+0.49%) |
Jun 03, 2021 | 31.16 | 31.16 | 30.60 | 30.75 | 9,126 | -0.20(-0.65%) |
Jun 02, 2021 | 30.79 | 31.00 | 30.79 | 30.96 | 8,356 | +0.00(+0.01%) |
Jun 01, 2021 | 30.88 | 30.95 | 30.82 | 30.95 | 3,098 | +0.37(+1.20%) |
May 28, 2021 | 30.60 | 30.73 | 30.46 | 30.59 | 1,249 | +0.01(+0.03%) |
May 27, 2021 | 30.48 | 30.58 | 30.41 | 30.58 | 925 | +0.30(+0.98%) |
May 26, 2021 | 30.06 | 30.32 | 30.06 | 30.28 | 5,206 | +0.24(+0.79%) |
May 25, 2021 | 30.64 | 30.64 | 30.04 | 30.04 | 1,276 | -0.20(-0.67%) |
May 24, 2021 | 29.83 | 30.30 | 29.83 | 30.25 | 6,655 | +0.23(+0.76%) |
May 21, 2021 | 30.04 | 30.04 | 30.02 | 30.02 | 356 | +0.05(+0.18%) |
May 20, 2021 | 29.97 | 29.99 | 29.94 | 29.97 | 1,493 | +0.07(+0.23%) |
May 19, 2021 | 29.80 | 29.96 | 29.74 | 29.90 | 1,433 | -0.42(-1.38%) |
May 18, 2021 | 30.77 | 30.77 | 30.29 | 30.32 | 2,014 | -0.06(-0.20%) |
May 17, 2021 | 30.22 | 30.40 | 30.22 | 30.38 | 1,506 | +0.06(+0.19%) |
May 14, 2021 | 30.07 | 30.32 | 30.07 | 30.32 | 3,012 | +0.47(+1.56%) |
May 13, 2021 | 29.88 | 29.92 | 29.86 | 29.86 | 1,863 | +0.26(+0.88%) |
May 12, 2021 | 29.86 | 29.86 | 29.59 | 29.59 | 2,280 | -0.74(-2.42%) |
May 11, 2021 | 30.17 | 30.36 | 30.15 | 30.33 | 9,447 | -0.22(-0.73%) |
May 10, 2021 | 30.83 | 31.84 | 30.55 | 30.55 | 1,831 | -0.20(-0.64%) |
May 07, 2021 | 30.59 | 30.75 | 30.56 | 30.75 | 2,765 | +0.47(+1.54%) |
May 06, 2021 | 30.22 | 30.32 | 30.11 | 30.28 | 7,481 | +0.19(+0.62%) |
May 05, 2021 | 30.10 | 30.12 | 30.00 | 30.10 | 2,425 | +0.19(+0.65%) |
May 04, 2021 | 29.91 | 29.91 | 29.77 | 29.90 | 6,414 | -0.12(-0.40%) |