Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.64 | 30.84 | 30.16 | 30.53 | 276,746 | -0.32(-1.04%) |
Jul 29, 2021 | 31.32 | 31.45 | 30.82 | 30.85 | 283,187 | -0.17(-0.55%) |
Jul 28, 2021 | 30.97 | 31.24 | 30.68 | 31.02 | 225,103 | +0.27(+0.88%) |
Jul 27, 2021 | 30.27 | 30.85 | 29.86 | 30.75 | 251,561 | +0.15(+0.49%) |
Jul 26, 2021 | 30.76 | 31.06 | 30.40 | 30.60 | 457,450 | -0.41(-1.32%) |
Jul 23, 2021 | 30.69 | 31.28 | 30.52 | 31.01 | 567,933 | +0.36(+1.17%) |
Jul 22, 2021 | 30.26 | 31.09 | 29.76 | 30.65 | 739,746 | +1.50(+5.15%) |
Jul 21, 2021 | 28.39 | 29.17 | 28.39 | 29.15 | 247,334 | +0.93(+3.30%) |
Jul 20, 2021 | 27.30 | 28.32 | 27.27 | 28.22 | 262,574 | +0.96(+3.52%) |
Jul 19, 2021 | 27.63 | 27.77 | 27.03 | 27.26 | 236,666 | -1.14(-4.01%) |
Jul 16, 2021 | 28.60 | 28.89 | 28.27 | 28.40 | 420,888 | -0.06(-0.21%) |
Jul 15, 2021 | 28.50 | 28.83 | 28.30 | 28.46 | 481,437 | -0.22(-0.77%) |
Jul 14, 2021 | 29.20 | 29.49 | 28.62 | 28.68 | 385,951 | -0.47(-1.61%) |
Jul 13, 2021 | 30.09 | 30.09 | 29.10 | 29.15 | 594,587 | -1.18(-3.89%) |
Jul 12, 2021 | 30.75 | 30.75 | 29.62 | 30.33 | 464,365 | -0.64(-2.07%) |
Jul 09, 2021 | 31.20 | 31.26 | 30.95 | 30.97 | 372,983 | +0.08(+0.26%) |
Jul 08, 2021 | 30.65 | 31.20 | 30.55 | 30.89 | 266,672 | -0.34(-1.09%) |
Jul 07, 2021 | 31.10 | 31.95 | 30.91 | 31.23 | 197,860 | +0.23(+0.74%) |
Jul 06, 2021 | 31.43 | 31.43 | 30.72 | 31.00 | 295,248 | -0.39(-1.24%) |
Jul 02, 2021 | 31.26 | 31.64 | 30.02 | 31.39 | 347,113 | +0.18(+0.58%) |
Jul 01, 2021 | 30.83 | 31.21 | 30.65 | 31.21 | 284,900 | +0.41(+1.33%) |
Jun 30, 2021 | 30.48 | 30.82 | 30.16 | 30.80 | 424,705 | +0.23(+0.75%) |
Jun 29, 2021 | 30.93 | 31.03 | 30.38 | 30.57 | 468,835 | -0.23(-0.75%) |
Jun 28, 2021 | 31.52 | 31.75 | 30.57 | 30.80 | 330,517 | -0.91(-2.87%) |
Jun 25, 2021 | 31.64 | 32.01 | 31.56 | 31.71 | 253,738 | +0.01(+0.03%) |
Jun 24, 2021 | 31.81 | 31.81 | 31.48 | 31.70 | 294,101 | +0.01(+0.03%) |
Jun 23, 2021 | 31.56 | 31.82 | 31.48 | 31.69 | 357,671 | +0.00(+0.00%) |
Jun 22, 2021 | 31.39 | 31.74 | 31.21 | 31.69 | 204,340 | +0.16(+0.51%) |
Jun 21, 2021 | 31.10 | 31.55 | 30.59 | 31.53 | 232,213 | +0.74(+2.40%) |
Jun 18, 2021 | 30.61 | 31.10 | 30.42 | 30.79 | 249,357 | -0.27(-0.87%) |
Jun 17, 2021 | 31.51 | 31.70 | 30.82 | 31.06 | 241,742 | -0.53(-1.68%) |
Jun 16, 2021 | 31.64 | 32.11 | 31.42 | 31.59 | 268,428 | -0.20(-0.63%) |
Jun 15, 2021 | 31.60 | 32.19 | 31.54 | 31.79 | 302,453 | +0.11(+0.35%) |
Jun 14, 2021 | 31.77 | 32.00 | 31.34 | 31.68 | 353,321 | -0.04(-0.13%) |
Jun 11, 2021 | 32.00 | 32.09 | 31.50 | 31.72 | 361,554 | -0.13(-0.41%) |
Jun 10, 2021 | 31.66 | 31.88 | 31.19 | 31.85 | 381,986 | +0.26(+0.82%) |
Jun 09, 2021 | 32.00 | 32.00 | 31.16 | 31.59 | 317,243 | -0.24(-0.75%) |
Jun 08, 2021 | 30.40 | 31.91 | 30.40 | 31.83 | 318,737 | +1.38(+4.53%) |
Jun 07, 2021 | 31.17 | 31.27 | 30.43 | 30.45 | 318,740 | -0.61(-1.96%) |
Jun 04, 2021 | 31.00 | 31.11 | 30.79 | 31.06 | 126,743 | +0.26(+0.84%) |
Jun 03, 2021 | 30.22 | 30.96 | 30.13 | 30.80 | 271,696 | +0.27(+0.88%) |
Jun 02, 2021 | 30.93 | 30.93 | 30.45 | 30.53 | 201,404 | -0.31(-1.01%) |
Jun 01, 2021 | 31.19 | 31.49 | 30.82 | 30.84 | 243,585 | -0.16(-0.52%) |
May 28, 2021 | 30.55 | 31.09 | 30.55 | 31.00 | 232,614 | +0.46(+1.51%) |
May 27, 2021 | 30.75 | 30.75 | 30.28 | 30.54 | 228,557 | +0.36(+1.19%) |
May 26, 2021 | 30.01 | 30.51 | 29.91 | 30.18 | 185,572 | +0.19(+0.63%) |
May 25, 2021 | 30.06 | 30.24 | 29.79 | 29.99 | 365,034 | +0.00(+0.00%) |
May 24, 2021 | 30.19 | 30.19 | 29.68 | 29.99 | 158,488 | +0.19(+0.64%) |
May 21, 2021 | 29.60 | 29.94 | 29.48 | 29.80 | 316,713 | +0.40(+1.36%) |
May 20, 2021 | 29.83 | 29.83 | 29.16 | 29.40 | 456,091 | -0.13(-0.44%) |
May 19, 2021 | 29.50 | 29.68 | 27.29 | 29.53 | 685,376 | -0.39(-1.30%) |
May 18, 2021 | 30.20 | 30.37 | 29.89 | 29.92 | 303,365 | -0.15(-0.50%) |
May 17, 2021 | 30.37 | 30.53 | 29.85 | 30.07 | 381,554 | -0.45(-1.47%) |
May 14, 2021 | 30.20 | 30.62 | 30.15 | 30.52 | 191,727 | +0.51(+1.70%) |
May 13, 2021 | 29.77 | 30.24 | 29.76 | 30.01 | 198,219 | +0.24(+0.81%) |
May 12, 2021 | 30.08 | 30.22 | 29.74 | 29.77 | 200,613 | -0.41(-1.36%) |
May 11, 2021 | 30.17 | 30.56 | 29.91 | 30.18 | 255,578 | -0.66(-2.14%) |
May 10, 2021 | 31.50 | 31.56 | 30.75 | 30.84 | 184,383 | -0.54(-1.72%) |
May 07, 2021 | 30.93 | 31.48 | 30.81 | 31.38 | 153,097 | +0.46(+1.49%) |
May 06, 2021 | 30.93 | 31.09 | 30.26 | 30.92 | 197,140 | -0.07(-0.23%) |
May 05, 2021 | 31.02 | 31.32 | 30.84 | 30.99 | 144,887 | +0.08(+0.26%) |
May 04, 2021 | 30.93 | 31.05 | 30.43 | 30.91 | 377,938 | -0.21(-0.67%) |