Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.36 | 31.37 | 31.28 | 31.33 | 22,950 | -0.21(-0.67%) |
Jul 29, 2021 | 31.52 | 31.60 | 31.46 | 31.54 | 16,772 | +0.31(+0.99%) |
Jul 28, 2021 | 31.06 | 31.24 | 31.05 | 31.23 | 3,183 | +0.08(+0.27%) |
Jul 27, 2021 | 31.07 | 31.19 | 31.06 | 31.15 | 12,392 | -0.16(-0.51%) |
Jul 26, 2021 | 31.23 | 31.39 | 31.22 | 31.30 | 9,793 | +0.01(+0.02%) |
Jul 23, 2021 | 31.34 | 31.34 | 31.24 | 31.30 | 4,465 | +0.33(+1.07%) |
Jul 22, 2021 | 31.18 | 31.18 | 30.93 | 30.97 | 35,615 | -0.02(-0.07%) |
Jul 21, 2021 | 30.79 | 31.00 | 30.74 | 30.99 | 5,976 | +0.41(+1.34%) |
Jul 20, 2021 | 30.18 | 30.58 | 30.09 | 30.58 | 56,670 | +0.22(+0.73%) |
Jul 19, 2021 | 30.26 | 30.46 | 30.18 | 30.36 | 28,210 | -0.72(-2.32%) |
Jul 16, 2021 | 31.33 | 31.33 | 31.05 | 31.08 | 4,865 | -0.31(-0.99%) |
Jul 15, 2021 | 31.35 | 31.45 | 31.30 | 31.39 | 48,076 | -0.33(-1.04%) |
Jul 14, 2021 | 31.67 | 31.77 | 31.67 | 31.72 | 36,843 | +0.16(+0.51%) |
Jul 13, 2021 | 31.70 | 31.79 | 31.55 | 31.56 | 59,056 | -0.28(-0.87%) |
Jul 12, 2021 | 31.75 | 31.99 | 31.64 | 31.83 | 26,964 | +0.07(+0.23%) |
Jul 09, 2021 | 31.59 | 31.76 | 31.40 | 31.76 | 7,082 | +0.75(+2.43%) |
Jul 08, 2021 | 30.92 | 31.15 | 30.89 | 31.01 | 20,514 | -0.50(-1.59%) |
Jul 07, 2021 | 31.38 | 31.60 | 31.32 | 31.51 | 6,499 | +0.31(+1.00%) |
Jul 06, 2021 | 31.40 | 31.44 | 31.08 | 31.20 | 7,099 | -0.41(-1.31%) |
Jul 02, 2021 | 31.52 | 31.75 | 31.46 | 31.61 | 5,384 | +0.10(+0.33%) |
Jul 01, 2021 | 31.49 | 31.59 | 31.43 | 31.51 | 9,515 | +0.05(+0.16%) |
Jun 30, 2021 | 31.41 | 31.46 | 31.21 | 31.45 | 11,065 | -0.30(-0.94%) |
Jun 29, 2021 | 31.84 | 31.89 | 31.69 | 31.75 | 7,727 | +0.19(+0.61%) |
Jun 28, 2021 | 31.68 | 31.68 | 31.45 | 31.56 | 11,973 | -0.11(-0.36%) |
Jun 25, 2021 | 31.72 | 31.82 | 31.68 | 31.68 | 23,656 | +0.09(+0.29%) |
Jun 24, 2021 | 31.57 | 31.79 | 31.56 | 31.58 | 13,103 | +0.21(+0.66%) |
Jun 23, 2021 | 31.61 | 31.65 | 31.36 | 31.38 | 12,256 | -0.34(-1.09%) |
Jun 22, 2021 | 31.61 | 31.75 | 31.38 | 31.72 | 5,601 | +0.05(+0.15%) |
Jun 21, 2021 | 31.41 | 31.80 | 31.41 | 31.68 | 7,084 | +0.50(+1.59%) |
Jun 18, 2021 | 31.31 | 31.37 | 31.08 | 31.18 | 14,421 | -0.69(-2.18%) |
Jun 17, 2021 | 31.90 | 31.92 | 31.81 | 31.87 | 10,703 | -0.19(-0.59%) |
Jun 16, 2021 | 32.44 | 32.45 | 32.06 | 32.06 | 7,749 | -0.35(-1.08%) |
Jun 15, 2021 | 32.31 | 32.49 | 32.31 | 32.41 | 3,908 | +0.04(+0.13%) |
Jun 14, 2021 | 32.43 | 32.43 | 32.26 | 32.37 | 6,174 | +0.01(+0.04%) |
Jun 11, 2021 | 32.36 | 32.39 | 32.19 | 32.36 | 10,954 | +0.05(+0.15%) |
Jun 10, 2021 | 32.19 | 32.38 | 32.12 | 32.31 | 8,046 | +0.05(+0.14%) |
Jun 09, 2021 | 32.30 | 32.34 | 32.25 | 32.27 | 3,611 | -0.20(-0.61%) |
Jun 08, 2021 | 32.57 | 32.57 | 32.43 | 32.46 | 2,291 | -0.08(-0.23%) |
Jun 07, 2021 | 32.46 | 32.64 | 32.36 | 32.54 | 7,794 | +0.06(+0.19%) |
Jun 04, 2021 | 32.41 | 32.52 | 32.41 | 32.48 | 4,852 | +0.22(+0.69%) |
Jun 03, 2021 | 32.26 | 32.27 | 32.13 | 32.26 | 6,356 | -0.11(-0.34%) |
Jun 02, 2021 | 32.37 | 32.40 | 32.28 | 32.37 | 15,004 | +0.02(+0.05%) |
Jun 01, 2021 | 32.55 | 32.66 | 32.35 | 32.35 | 9,857 | +0.19(+0.59%) |
May 28, 2021 | 32.12 | 32.23 | 32.01 | 32.16 | 5,615 | +0.15(+0.47%) |
May 27, 2021 | 32.12 | 32.12 | 31.93 | 32.01 | 8,748 | -0.01(-0.04%) |
May 26, 2021 | 32.17 | 32.17 | 31.94 | 32.02 | 10,569 | -0.22(-0.67%) |
May 25, 2021 | 32.38 | 32.38 | 32.16 | 32.24 | 9,476 | -0.12(-0.37%) |
May 24, 2021 | 32.08 | 32.40 | 32.08 | 32.36 | 7,547 | +0.28(+0.86%) |
May 21, 2021 | 31.99 | 32.08 | 31.79 | 32.08 | 8,153 | +0.10(+0.32%) |
May 20, 2021 | 31.76 | 31.98 | 31.62 | 31.98 | 8,672 | +0.57(+1.83%) |
May 19, 2021 | 31.28 | 31.50 | 31.12 | 31.40 | 9,691 | -0.41(-1.29%) |
May 18, 2021 | 32.03 | 32.03 | 31.81 | 31.81 | 8,344 | -0.09(-0.28%) |
May 17, 2021 | 31.79 | 31.94 | 31.75 | 31.90 | 5,475 | +0.02(+0.07%) |
May 14, 2021 | 31.69 | 31.88 | 31.48 | 31.88 | 15,247 | +0.62(+1.97%) |
May 13, 2021 | 31.17 | 31.40 | 31.15 | 31.26 | 6,476 | +0.26(+0.84%) |
May 12, 2021 | 31.31 | 31.32 | 30.99 | 31.01 | 2,953 | -0.31(-0.97%) |
May 11, 2021 | 31.13 | 31.41 | 30.97 | 31.31 | 35,665 | -0.31(-0.97%) |
May 10, 2021 | 31.92 | 31.93 | 31.62 | 31.62 | 16,324 | -0.27(-0.85%) |
May 07, 2021 | 31.70 | 31.92 | 31.53 | 31.89 | 22,945 | +0.59(+1.90%) |
May 06, 2021 | 31.03 | 31.29 | 30.93 | 31.29 | 17,538 | +0.30(+0.96%) |
May 05, 2021 | 31.00 | 31.09 | 30.84 | 31.00 | 3,621 | +0.50(+1.65%) |
May 04, 2021 | 30.78 | 30.80 | 30.38 | 30.49 | 22,023 | -0.85(-2.70%) |