Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.85 | 32.94 | 32.83 | 32.85 | 31,357 | -0.06(-0.18%) |
Jul 29, 2021 | 32.90 | 32.93 | 32.84 | 32.90 | 44,050 | +0.01(+0.03%) |
Jul 28, 2021 | 32.89 | 32.96 | 32.83 | 32.89 | 57,551 | +0.07(+0.21%) |
Jul 27, 2021 | 32.91 | 33.04 | 32.83 | 32.83 | 43,039 | -0.11(-0.33%) |
Jul 26, 2021 | 33.02 | 33.02 | 32.91 | 32.93 | 38,485 | -0.06(-0.18%) |
Jul 23, 2021 | 32.95 | 33.02 | 32.90 | 32.99 | 40,229 | +0.09(+0.27%) |
Jul 22, 2021 | 32.93 | 32.96 | 32.87 | 32.90 | 58,218 | -0.11(-0.33%) |
Jul 21, 2021 | 32.98 | 33.02 | 32.94 | 33.01 | 44,819 | +0.07(+0.21%) |
Jul 20, 2021 | 32.99 | 33.02 | 32.82 | 32.94 | 90,750 | -0.01(-0.03%) |
Jul 19, 2021 | 32.87 | 33.03 | 32.85 | 32.95 | 39,922 | -0.02(-0.06%) |
Jul 16, 2021 | 32.97 | 33.04 | 32.93 | 32.97 | 90,840 | -0.02(-0.06%) |
Jul 15, 2021 | 32.83 | 32.99 | 32.79 | 32.99 | 46,067 | +0.14(+0.42%) |
Jul 14, 2021 | 32.82 | 32.92 | 32.80 | 32.85 | 174,501 | +0.06(+0.18%) |
Jul 13, 2021 | 32.93 | 32.98 | 32.80 | 32.80 | 49,566 | -0.17(-0.52%) |
Jul 12, 2021 | 33.04 | 33.04 | 32.89 | 32.97 | 48,980 | -0.00(-0.01%) |
Jul 09, 2021 | 32.82 | 33.09 | 32.82 | 32.97 | 35,150 | +0.10(+0.30%) |
Jul 08, 2021 | 33.11 | 33.11 | 32.81 | 32.87 | 219,385 | -0.26(-0.78%) |
Jul 07, 2021 | 33.11 | 33.21 | 33.07 | 33.13 | 48,693 | -0.07(-0.21%) |
Jul 06, 2021 | 33.19 | 33.34 | 33.13 | 33.20 | 56,488 | +0.00(+0.00%) |
Jul 02, 2021 | 33.17 | 33.25 | 33.10 | 33.20 | 54,759 | +0.05(+0.15%) |
Jul 01, 2021 | 33.01 | 33.15 | 33.01 | 33.15 | 58,468 | +0.03(+0.09%) |
Jun 30, 2021 | 33.10 | 33.13 | 33.07 | 33.12 | 73,884 | +0.02(+0.06%) |
Jun 29, 2021 | 32.99 | 33.13 | 32.99 | 33.10 | 171,916 | +0.04(+0.12%) |
Jun 28, 2021 | 33.07 | 33.09 | 32.98 | 33.06 | 39,580 | +0.04(+0.12%) |
Jun 25, 2021 | 32.90 | 33.02 | 32.88 | 33.02 | 51,123 | +0.10(+0.30%) |
Jun 24, 2021 | 32.95 | 33.05 | 32.89 | 32.92 | 57,237 | -0.03(-0.09%) |
Jun 23, 2021 | 32.90 | 33.07 | 32.88 | 32.95 | 52,237 | +0.02(+0.06%) |
Jun 22, 2021 | 32.96 | 33.01 | 32.93 | 32.93 | 27,539 | -0.19(-0.57%) |
Jun 21, 2021 | 33.08 | 33.18 | 32.98 | 33.12 | 57,369 | +0.10(+0.30%) |
Jun 18, 2021 | 33.06 | 33.06 | 32.99 | 33.02 | 100,028 | -0.07(-0.21%) |
Jun 17, 2021 | 33.07 | 33.14 | 33.05 | 33.09 | 59,434 | -0.06(-0.18%) |
Jun 16, 2021 | 33.13 | 33.24 | 33.08 | 33.15 | 39,891 | -0.03(-0.09%) |
Jun 15, 2021 | 33.27 | 33.27 | 33.15 | 33.18 | 99,077 | -0.07(-0.21%) |
Jun 14, 2021 | 33.32 | 33.32 | 33.20 | 33.25 | 45,490 | -0.03(-0.09%) |
Jun 11, 2021 | 33.34 | 33.43 | 33.26 | 33.28 | 48,825 | +0.01(+0.03%) |
Jun 10, 2021 | 33.22 | 33.34 | 33.22 | 33.27 | 40,015 | +0.00(+0.00%) |
Jun 09, 2021 | 33.27 | 33.28 | 33.19 | 33.27 | 54,189 | +0.05(+0.15%) |
Jun 08, 2021 | 33.27 | 33.32 | 33.16 | 33.22 | 52,184 | -0.04(-0.12%) |
Jun 07, 2021 | 33.23 | 33.32 | 32.96 | 33.26 | 111,339 | +0.01(+0.03%) |
Jun 04, 2021 | 33.22 | 33.30 | 33.22 | 33.25 | 71,973 | +0.31(+0.93%) |
Jun 03, 2021 | 33.05 | 33.36 | 32.94 | 32.94 | 107,838 | -0.27(-0.80%) |
Jun 02, 2021 | 33.23 | 33.40 | 33.18 | 33.21 | 88,705 | -0.04(-0.12%) |
Jun 01, 2021 | 33.12 | 33.30 | 33.12 | 33.25 | 70,608 | +0.17(+0.51%) |
May 28, 2021 | 33.00 | 33.12 | 33.00 | 33.08 | 39,825 | +0.16(+0.48%) |
May 27, 2021 | 32.90 | 32.99 | 32.81 | 32.92 | 154,499 | +0.03(+0.09%) |
May 26, 2021 | 32.96 | 32.99 | 32.89 | 32.89 | 50,363 | -0.06(-0.18%) |
May 25, 2021 | 32.89 | 33.00 | 32.89 | 32.95 | 51,425 | +0.03(+0.09%) |
May 24, 2021 | 32.91 | 32.99 | 32.88 | 32.92 | 68,820 | -0.09(-0.27%) |
May 21, 2021 | 33.11 | 33.11 | 32.93 | 33.01 | 51,237 | +0.07(+0.21%) |
May 20, 2021 | 32.90 | 32.97 | 32.88 | 32.94 | 41,133 | +0.00(+0.00%) |
May 19, 2021 | 32.94 | 33.01 | 32.91 | 32.94 | 63,744 | +0.02(+0.06%) |
May 18, 2021 | 32.94 | 32.96 | 32.83 | 32.92 | 92,761 | +0.01(+0.03%) |
May 17, 2021 | 32.90 | 33.08 | 32.86 | 32.91 | 57,152 | -0.06(-0.18%) |
May 14, 2021 | 33.26 | 33.26 | 32.88 | 32.97 | 35,262 | +0.02(+0.06%) |
May 13, 2021 | 32.92 | 32.98 | 32.91 | 32.95 | 44,242 | -0.01(-0.03%) |
May 12, 2021 | 32.97 | 33.02 | 32.94 | 32.96 | 46,471 | -0.11(-0.33%) |
May 11, 2021 | 33.04 | 33.09 | 33.00 | 33.07 | 48,237 | -0.01(-0.03%) |
May 10, 2021 | 32.97 | 33.10 | 32.97 | 33.08 | 42,086 | +0.03(+0.09%) |
May 07, 2021 | 32.97 | 33.08 | 32.97 | 33.05 | 55,903 | +0.09(+0.27%) |
May 06, 2021 | 33.09 | 33.09 | 32.93 | 32.96 | 71,024 | -0.10(-0.30%) |
May 05, 2021 | 33.13 | 33.34 | 33.03 | 33.06 | 165,906 | -0.08(-0.24%) |
May 04, 2021 | 33.14 | 33.24 | 33.14 | 33.14 | 96,150 | -0.13(-0.39%) |