Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.28 | 28.28 | 28.16 | 28.16 | 4,859 | -0.04(-0.14%) |
Jul 29, 2021 | 28.19 | 28.22 | 28.16 | 28.20 | 3,399 | +0.09(+0.31%) |
Jul 28, 2021 | 28.00 | 28.11 | 27.94 | 28.11 | 22,818 | +0.14(+0.50%) |
Jul 27, 2021 | 27.96 | 27.97 | 27.94 | 27.97 | 11,047 | +0.03(+0.09%) |
Jul 26, 2021 | 27.89 | 27.99 | 27.89 | 27.94 | 15,300 | -0.00(-0.02%) |
Jul 23, 2021 | 28.09 | 28.09 | 27.90 | 27.95 | 7,852 | -0.04(-0.14%) |
Jul 22, 2021 | 27.98 | 28.00 | 27.91 | 27.99 | 3,799 | +0.05(+0.17%) |
Jul 21, 2021 | 27.84 | 27.96 | 27.83 | 27.94 | 12,312 | +0.05(+0.18%) |
Jul 20, 2021 | 27.82 | 27.93 | 27.79 | 27.89 | 13,609 | +0.06(+0.20%) |
Jul 19, 2021 | 27.95 | 27.96 | 27.83 | 27.83 | 10,689 | -0.21(-0.76%) |
Jul 16, 2021 | 28.07 | 28.10 | 28.02 | 28.05 | 5,441 | +0.12(+0.42%) |
Jul 15, 2021 | 27.74 | 28.03 | 27.74 | 27.93 | 46,016 | +0.00(+0.00%) |
Jul 14, 2021 | 27.91 | 28.03 | 27.89 | 27.93 | 22,531 | +0.18(+0.66%) |
Jul 13, 2021 | 27.82 | 27.92 | 27.75 | 27.75 | 108,690 | -0.14(-0.50%) |
Jul 12, 2021 | 27.79 | 27.96 | 27.79 | 27.89 | 165,739 | -0.07(-0.25%) |
Jul 09, 2021 | 27.90 | 28.13 | 27.87 | 27.96 | 7,353 | +0.13(+0.45%) |
Jul 08, 2021 | 27.74 | 27.87 | 27.74 | 27.83 | 17,436 | -0.04(-0.14%) |
Jul 07, 2021 | 27.97 | 27.98 | 27.80 | 27.87 | 108,828 | -0.04(-0.16%) |
Jul 06, 2021 | 28.09 | 28.09 | 27.88 | 27.91 | 9,499 | -0.23(-0.80%) |
Jul 02, 2021 | 28.10 | 28.14 | 28.07 | 28.14 | 8,068 | +0.07(+0.26%) |
Jul 01, 2021 | 28.24 | 28.27 | 28.02 | 28.06 | 34,444 | -0.20(-0.72%) |
Jun 30, 2021 | 28.29 | 28.29 | 28.24 | 28.27 | 3,512 | +0.03(+0.12%) |
Jun 29, 2021 | 28.26 | 28.31 | 28.21 | 28.23 | 14,411 | -0.10(-0.37%) |
Jun 28, 2021 | 28.26 | 28.37 | 28.26 | 28.34 | 5,448 | +0.06(+0.21%) |
Jun 25, 2021 | 28.29 | 28.35 | 28.25 | 28.28 | 10,670 | -0.01(-0.04%) |
Jun 24, 2021 | 28.25 | 28.36 | 28.18 | 28.29 | 11,177 | +0.11(+0.38%) |
Jun 23, 2021 | 28.28 | 28.29 | 28.14 | 28.18 | 8,816 | +0.04(+0.15%) |
Jun 22, 2021 | 27.88 | 28.14 | 27.88 | 28.14 | 4,596 | +0.08(+0.29%) |
Jun 21, 2021 | 28.04 | 28.06 | 28.01 | 28.06 | 9,549 | +0.03(+0.09%) |
Jun 18, 2021 | 28.19 | 28.21 | 28.03 | 28.03 | 4,389 | -0.19(-0.69%) |
Jun 17, 2021 | 28.27 | 28.30 | 28.20 | 28.23 | 17,118 | -0.24(-0.85%) |
Jun 16, 2021 | 28.76 | 28.76 | 28.32 | 28.47 | 21,190 | -0.13(-0.45%) |
Jun 15, 2021 | 28.62 | 28.67 | 28.49 | 28.60 | 19,056 | -0.06(-0.22%) |
Jun 14, 2021 | 28.72 | 28.77 | 28.66 | 28.66 | 25,203 | -0.12(-0.41%) |
Jun 11, 2021 | 28.76 | 28.84 | 28.72 | 28.77 | 5,614 | -0.13(-0.46%) |
Jun 10, 2021 | 28.82 | 28.93 | 28.81 | 28.91 | 12,076 | +0.03(+0.12%) |
Jun 09, 2021 | 28.98 | 28.98 | 28.81 | 28.87 | 15,218 | +0.09(+0.33%) |
Jun 08, 2021 | 28.71 | 28.86 | 28.71 | 28.78 | 16,760 | +0.01(+0.03%) |
Jun 07, 2021 | 28.84 | 28.85 | 28.76 | 28.77 | 14,162 | -0.03(-0.12%) |
Jun 04, 2021 | 28.74 | 28.81 | 28.67 | 28.81 | 48,241 | +0.25(+0.88%) |
Jun 03, 2021 | 28.64 | 28.66 | 28.55 | 28.55 | 12,142 | -0.17(-0.60%) |
Jun 02, 2021 | 28.63 | 28.78 | 28.55 | 28.73 | 7,640 | +0.08(+0.28%) |
Jun 01, 2021 | 28.67 | 28.67 | 28.59 | 28.65 | 31,832 | +0.08(+0.29%) |
May 28, 2021 | 28.87 | 28.92 | 28.46 | 28.56 | 9,175 | +0.07(+0.24%) |
May 27, 2021 | 28.55 | 28.59 | 28.43 | 28.49 | 22,757 | +0.06(+0.23%) |
May 26, 2021 | 28.46 | 28.49 | 28.37 | 28.43 | 6,734 | +0.01(+0.05%) |
May 25, 2021 | 28.47 | 28.50 | 28.36 | 28.42 | 6,018 | -0.01(-0.03%) |
May 24, 2021 | 28.42 | 28.46 | 28.39 | 28.43 | 9,266 | +0.03(+0.11%) |
May 21, 2021 | 28.49 | 28.49 | 28.36 | 28.39 | 7,488 | -0.04(-0.15%) |
May 20, 2021 | 28.42 | 28.46 | 28.41 | 28.44 | 11,004 | +0.20(+0.70%) |
May 19, 2021 | 28.22 | 28.41 | 28.22 | 28.24 | 8,179 | -0.21(-0.74%) |
May 18, 2021 | 28.47 | 28.47 | 28.44 | 28.45 | 8,909 | +0.09(+0.32%) |
May 17, 2021 | 28.22 | 28.44 | 27.98 | 28.36 | 28,851 | -0.09(-0.32%) |
May 14, 2021 | 28.33 | 28.56 | 28.17 | 28.45 | 89,370 | +0.18(+0.63%) |
May 13, 2021 | 28.05 | 28.59 | 28.05 | 28.27 | 13,148 | +0.05(+0.18%) |
May 12, 2021 | 28.28 | 28.55 | 28.18 | 28.22 | 56,204 | -0.19(-0.68%) |
May 11, 2021 | 27.78 | 28.60 | 27.78 | 28.41 | 5,693 | -0.02(-0.08%) |
May 10, 2021 | 28.56 | 28.56 | 28.29 | 28.44 | 7,432 | -0.02(-0.06%) |
May 07, 2021 | 28.37 | 28.53 | 28.08 | 28.45 | 10,381 | +0.33(+1.16%) |
May 06, 2021 | 27.97 | 28.34 | 27.82 | 28.13 | 27,171 | +0.15(+0.52%) |
May 05, 2021 | 27.97 | 28.02 | 27.89 | 27.98 | 3,658 | +0.14(+0.49%) |
May 04, 2021 | 27.87 | 27.96 | 27.79 | 27.84 | 6,719 | -0.12(-0.43%) |