Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.08 | 30.08 | 30.08 | 30.08 | 1,042 | -0.41(-1.33%) |
Jul 29, 2021 | 30.60 | 30.60 | 30.31 | 30.48 | 3,440 | +0.66(+2.23%) |
Jul 28, 2021 | 29.88 | 30.09 | 29.82 | 29.82 | 4,024 | -0.10(-0.33%) |
Jul 27, 2021 | 29.83 | 30.09 | 29.82 | 29.92 | 1,339 | -0.27(-0.89%) |
Jul 26, 2021 | 30.26 | 30.36 | 30.19 | 30.19 | 812 | +0.14(+0.47%) |
Jul 23, 2021 | 30.05 | 30.05 | 30.05 | 30.05 | 1,438 | -0.62(-2.02%) |
Jul 22, 2021 | 30.94 | 30.94 | 30.67 | 30.67 | 11,676 | +0.04(+0.13%) |
Jul 21, 2021 | 30.49 | 30.65 | 29.82 | 30.63 | 4,246 | +0.21(+0.69%) |
Jul 20, 2021 | 30.29 | 30.43 | 29.68 | 30.42 | 3,980 | +0.29(+0.96%) |
Jul 19, 2021 | 30.23 | 30.32 | 30.13 | 30.13 | 1,677 | -0.77(-2.48%) |
Jul 16, 2021 | 31.19 | 31.19 | 30.83 | 30.89 | 1,068 | -0.41(-1.29%) |
Jul 15, 2021 | 31.11 | 31.45 | 31.11 | 31.30 | 3,217 | -0.38(-1.20%) |
Jul 14, 2021 | 31.43 | 31.68 | 31.43 | 31.68 | 1,615 | +0.15(+0.48%) |
Jul 13, 2021 | 31.82 | 31.84 | 31.53 | 31.53 | 1,774 | -0.54(-1.68%) |
Jul 12, 2021 | 32.15 | 32.15 | 32.04 | 32.07 | 1,920 | +0.08(+0.25%) |
Jul 09, 2021 | 32.11 | 32.11 | 31.99 | 31.99 | 913 | -0.21(-0.65%) |
Jul 08, 2021 | 32.28 | 32.32 | 31.91 | 32.20 | 4,865 | +0.78(+2.48%) |
Jul 07, 2021 | 31.42 | 31.53 | 31.17 | 31.42 | 2,553 | +0.96(+3.15%) |
Jul 06, 2021 | 31.29 | 31.29 | 30.45 | 30.46 | 1,867 | -1.39(-4.36%) |
Jul 02, 2021 | 31.85 | 31.85 | 31.85 | 31.85 | 437 | -0.23(-0.73%) |
Jul 01, 2021 | 31.81 | 32.09 | 31.81 | 32.09 | 1,287 | +0.30(+0.93%) |
Jun 30, 2021 | 31.81 | 31.81 | 31.68 | 31.79 | 4,101 | +0.27(+0.86%) |
Jun 29, 2021 | 31.58 | 31.69 | 31.52 | 31.52 | 3,110 | -0.32(-1.01%) |
Jun 28, 2021 | 31.84 | 31.84 | 31.84 | 31.84 | 462 | +0.82(+2.64%) |
Jun 25, 2021 | 31.30 | 31.30 | 31.02 | 31.02 | 3,669 | +0.06(+0.19%) |
Jun 24, 2021 | 30.87 | 30.96 | 30.70 | 30.96 | 4,260 | +0.69(+2.28%) |
Jun 23, 2021 | 30.22 | 30.46 | 30.22 | 30.27 | 943 | -0.21(-0.69%) |
Jun 22, 2021 | 30.40 | 30.60 | 30.16 | 30.48 | 12,726 | +0.12(+0.40%) |
Jun 21, 2021 | 30.47 | 30.47 | 30.36 | 30.36 | 5,613 | -0.59(-1.89%) |
Jun 18, 2021 | 30.86 | 31.08 | 30.61 | 30.95 | 2,135 | +0.27(+0.90%) |
Jun 17, 2021 | 30.43 | 30.77 | 30.43 | 30.67 | 1,868 | -0.42(-1.37%) |
Jun 16, 2021 | 31.09 | 31.09 | 31.09 | 31.09 | 1,397 | -0.05(-0.18%) |
Jun 15, 2021 | 31.37 | 31.37 | 31.14 | 31.15 | 1,876 | -0.14(-0.45%) |
Jun 14, 2021 | 31.67 | 31.67 | 31.28 | 31.29 | 6,840 | -0.40(-1.26%) |
Jun 11, 2021 | 31.51 | 31.69 | 31.51 | 31.69 | 3,534 | -0.43(-1.34%) |
Jun 10, 2021 | 32.47 | 32.47 | 31.75 | 32.12 | 5,028 | -0.30(-0.93%) |
Jun 09, 2021 | 32.31 | 32.52 | 32.07 | 32.42 | 2,286 | +0.07(+0.22%) |
Jun 08, 2021 | 32.42 | 32.42 | 31.99 | 32.35 | 2,806 | +0.95(+3.03%) |
Jun 07, 2021 | 31.39 | 31.52 | 31.39 | 31.40 | 796 | -0.05(-0.16%) |
Jun 04, 2021 | 31.55 | 31.57 | 31.45 | 31.45 | 828 | +0.01(+0.03%) |
Jun 03, 2021 | 31.26 | 31.44 | 31.26 | 31.44 | 4,726 | -0.21(-0.66%) |
Jun 02, 2021 | 31.50 | 32.39 | 31.25 | 31.65 | 3,483 | -0.20(-0.63%) |
Jun 01, 2021 | 31.76 | 31.90 | 31.76 | 31.85 | 1,784 | -0.26(-0.81%) |
May 28, 2021 | 31.56 | 32.11 | 31.56 | 32.11 | 23,535 | -0.29(-0.90%) |
May 27, 2021 | 31.93 | 32.62 | 31.73 | 32.40 | 36,646 | +0.36(+1.12%) |
May 26, 2021 | 32.12 | 32.12 | 31.83 | 32.04 | 2,736 | -0.26(-0.80%) |
May 25, 2021 | 32.51 | 32.56 | 32.30 | 32.30 | 7,221 | -0.83(-2.51%) |
May 24, 2021 | 32.45 | 33.14 | 32.45 | 33.13 | 1,206 | +0.33(+1.01%) |
May 21, 2021 | 32.69 | 32.86 | 32.69 | 32.80 | 2,374 | +1.00(+3.14%) |
May 20, 2021 | 31.63 | 31.80 | 30.63 | 31.80 | 3,222 | +0.17(+0.54%) |
May 19, 2021 | 31.49 | 31.63 | 31.46 | 31.63 | 1,317 | -1.06(-3.24%) |
May 18, 2021 | 32.89 | 32.89 | 32.69 | 32.69 | 3,508 | -0.32(-0.97%) |
May 17, 2021 | 33.16 | 33.16 | 32.87 | 33.01 | 1,779 | +0.81(+2.52%) |
May 14, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 1,578 | -0.95(-2.87%) |
May 13, 2021 | 33.15 | 33.15 | 33.15 | 33.15 | 879 | +0.33(+1.01%) |
May 12, 2021 | 32.89 | 33.00 | 32.82 | 32.82 | 6,065 | +0.04(+0.12%) |
May 11, 2021 | 32.19 | 32.78 | 32.19 | 32.78 | 3,420 | +1.57(+5.03%) |
May 10, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 1,025 | -0.14(-0.45%) |
May 07, 2021 | 31.30 | 31.35 | 31.30 | 31.35 | 1,188 | +0.73(+2.38%) |
May 06, 2021 | 30.36 | 30.62 | 30.36 | 30.62 | 1,932 | +0.42(+1.38%) |
May 05, 2021 | 30.12 | 30.20 | 30.12 | 30.20 | 1,271 | +0.14(+0.48%) |
May 04, 2021 | 30.27 | 30.27 | 30.06 | 30.06 | 2,359 | -0.91(-2.94%) |