Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.15 | 29.25 | 29.15 | 29.17 | 3,522 | +0.00(+0.00%) |
Jul 29, 2021 | 29.02 | 29.18 | 29.02 | 29.17 | 19,266 | +0.02(+0.05%) |
Jul 28, 2021 | 29.24 | 29.24 | 29.14 | 29.15 | 204,545 | -0.02(-0.07%) |
Jul 27, 2021 | 29.19 | 29.19 | 29.12 | 29.18 | 2,369 | -0.02(-0.09%) |
Jul 26, 2021 | 29.19 | 29.20 | 29.15 | 29.20 | 7,194 | +0.00(+0.02%) |
Jul 23, 2021 | 29.15 | 29.26 | 29.15 | 29.20 | 3,487 | +0.05(+0.15%) |
Jul 22, 2021 | 29.10 | 29.24 | 29.10 | 29.15 | 64,508 | +0.01(+0.03%) |
Jul 21, 2021 | 29.15 | 29.21 | 29.07 | 29.14 | 14,226 | +0.03(+0.12%) |
Jul 20, 2021 | 29.06 | 29.11 | 29.06 | 29.11 | 565 | +0.04(+0.12%) |
Jul 19, 2021 | 29.07 | 29.13 | 29.00 | 29.07 | 7,056 | -0.13(-0.44%) |
Jul 16, 2021 | 29.13 | 29.21 | 29.09 | 29.20 | 12,996 | +0.09(+0.31%) |
Jul 15, 2021 | 29.14 | 29.14 | 29.07 | 29.11 | 14,832 | -0.00(-0.02%) |
Jul 14, 2021 | 29.14 | 29.19 | 29.07 | 29.11 | 30,603 | -0.01(-0.04%) |
Jul 13, 2021 | 29.06 | 29.18 | 29.06 | 29.13 | 11,290 | +0.00(+0.00%) |
Jul 12, 2021 | 29.16 | 29.18 | 29.09 | 29.12 | 6,519 | -0.00(-0.02%) |
Jul 09, 2021 | 29.10 | 29.13 | 29.10 | 29.13 | 1,573 | +0.04(+0.12%) |
Jul 08, 2021 | 28.92 | 29.19 | 28.92 | 29.09 | 28,335 | -0.04(-0.14%) |
Jul 07, 2021 | 29.08 | 29.19 | 29.07 | 29.14 | 8,613 | +0.00(+0.00%) |
Jul 06, 2021 | 29.16 | 29.21 | 29.14 | 29.14 | 2,047 | +0.01(+0.02%) |
Jul 02, 2021 | 29.01 | 29.18 | 29.01 | 29.13 | 7,869 | +0.01(+0.03%) |
Jul 01, 2021 | 29.17 | 29.18 | 29.06 | 29.12 | 28,987 | +0.01(+0.02%) |
Jun 30, 2021 | 29.06 | 29.18 | 29.05 | 29.11 | 10,965 | +0.00(+0.00%) |
Jun 29, 2021 | 29.09 | 29.18 | 29.07 | 29.11 | 198,379 | +0.04(+0.15%) |
Jun 28, 2021 | 29.08 | 29.12 | 29.05 | 29.07 | 28,479 | -0.01(-0.03%) |
Jun 25, 2021 | 29.03 | 29.12 | 29.03 | 29.08 | 5,455 | +0.03(+0.12%) |
Jun 24, 2021 | 29.04 | 29.06 | 29.04 | 29.05 | 12,400 | -0.01(-0.05%) |
Jun 23, 2021 | 29.08 | 29.10 | 29.03 | 29.06 | 4,193 | +0.01(+0.04%) |
Jun 22, 2021 | 29.05 | 29.10 | 29.00 | 29.05 | 5,301 | +0.03(+0.12%) |
Jun 21, 2021 | 29.04 | 29.04 | 28.97 | 29.02 | 10,284 | +0.05(+0.17%) |
Jun 18, 2021 | 28.95 | 29.04 | 28.91 | 28.96 | 2,247 | -0.05(-0.16%) |
Jun 17, 2021 | 28.97 | 29.03 | 28.97 | 29.01 | 4,364 | +0.02(+0.08%) |
Jun 16, 2021 | 28.93 | 29.07 | 28.93 | 28.99 | 4,706 | -0.05(-0.15%) |
Jun 15, 2021 | 29.03 | 29.11 | 28.99 | 29.04 | 28,763 | -0.02(-0.09%) |
Jun 14, 2021 | 29.00 | 29.08 | 28.95 | 29.06 | 21,433 | +0.04(+0.14%) |
Jun 11, 2021 | 28.91 | 29.03 | 28.91 | 29.02 | 11,420 | +0.04(+0.16%) |
Jun 10, 2021 | 28.90 | 29.08 | 28.90 | 28.98 | 25,819 | +0.05(+0.16%) |
Jun 09, 2021 | 28.97 | 29.02 | 28.90 | 28.93 | 3,914 | -0.05(-0.17%) |
Jun 08, 2021 | 28.90 | 29.04 | 28.89 | 28.98 | 9,726 | +0.04(+0.15%) |
Jun 07, 2021 | 29.00 | 29.00 | 28.91 | 28.93 | 10,569 | -0.03(-0.09%) |
Jun 04, 2021 | 28.96 | 29.02 | 28.96 | 28.96 | 471 | +0.04(+0.14%) |
Jun 03, 2021 | 28.74 | 28.93 | 28.74 | 28.92 | 13,016 | -0.09(-0.31%) |
Jun 02, 2021 | 28.86 | 29.01 | 28.86 | 29.01 | 5,452 | +0.07(+0.22%) |
Jun 01, 2021 | 28.95 | 29.00 | 28.90 | 28.95 | 70,421 | +0.02(+0.09%) |
May 28, 2021 | 28.84 | 29.02 | 28.84 | 28.92 | 17,731 | -0.01(-0.03%) |
May 27, 2021 | 28.87 | 28.98 | 28.86 | 28.93 | 13,516 | +0.05(+0.19%) |
May 26, 2021 | 28.93 | 28.96 | 28.88 | 28.88 | 12,246 | +0.04(+0.12%) |
May 25, 2021 | 28.91 | 28.94 | 28.80 | 28.84 | 8,552 | -0.03(-0.11%) |
May 24, 2021 | 28.90 | 28.93 | 28.85 | 28.87 | 7,466 | +0.11(+0.37%) |
May 21, 2021 | 28.79 | 28.79 | 28.76 | 28.76 | 2,603 | +0.02(+0.09%) |
May 20, 2021 | 28.69 | 28.84 | 28.69 | 28.74 | 5,723 | +0.03(+0.10%) |
May 19, 2021 | 28.59 | 28.74 | 28.59 | 28.71 | 11,550 | -0.01(-0.03%) |
May 18, 2021 | 28.75 | 28.82 | 28.72 | 28.72 | 8,201 | -0.01(-0.03%) |
May 17, 2021 | 28.72 | 28.77 | 28.71 | 28.73 | 5,183 | -0.06(-0.22%) |
May 14, 2021 | 28.83 | 28.83 | 28.79 | 28.79 | 854 | +0.14(+0.50%) |
May 13, 2021 | 28.62 | 28.68 | 28.58 | 28.65 | 5,784 | +0.09(+0.30%) |
May 12, 2021 | 28.70 | 28.71 | 28.56 | 28.56 | 6,699 | -0.16(-0.54%) |
May 11, 2021 | 28.75 | 28.77 | 28.71 | 28.72 | 3,179 | -0.09(-0.31%) |
May 10, 2021 | 28.79 | 28.88 | 28.79 | 28.81 | 7,649 | -0.04(-0.14%) |
May 07, 2021 | 28.93 | 28.93 | 28.84 | 28.85 | 3,858 | +0.03(+0.10%) |
May 06, 2021 | 28.70 | 28.84 | 28.70 | 28.82 | 16,325 | +0.06(+0.21%) |
May 05, 2021 | 28.76 | 28.83 | 27.65 | 28.76 | 11,424 | +0.01(+0.02%) |
May 04, 2021 | 28.79 | 28.79 | 28.74 | 28.75 | 15,942 | -0.04(-0.12%) |