Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.67 | 31.76 | 31.63 | 31.66 | 147,793 | -0.12(-0.37%) |
Jul 29, 2021 | 31.74 | 31.83 | 31.73 | 31.77 | 87,858 | +0.05(+0.14%) |
Jul 28, 2021 | 31.75 | 31.76 | 31.62 | 31.73 | 123,106 | -0.05(-0.14%) |
Jul 27, 2021 | 31.81 | 31.81 | 31.65 | 31.77 | 72,940 | +0.04(+0.11%) |
Jul 26, 2021 | 31.74 | 31.76 | 31.66 | 31.74 | 98,248 | -0.01(-0.03%) |
Jul 23, 2021 | 31.56 | 31.74 | 31.50 | 31.74 | 72,688 | +0.24(+0.77%) |
Jul 22, 2021 | 31.48 | 31.58 | 31.48 | 31.50 | 64,984 | +0.09(+0.29%) |
Jul 21, 2021 | 31.37 | 31.46 | 31.32 | 31.41 | 65,454 | -0.05(-0.16%) |
Jul 20, 2021 | 31.40 | 31.53 | 31.14 | 31.46 | 162,897 | +0.26(+0.82%) |
Jul 19, 2021 | 31.28 | 31.31 | 31.14 | 31.21 | 146,161 | -0.02(-0.06%) |
Jul 16, 2021 | 31.37 | 31.43 | 31.21 | 31.22 | 113,429 | -0.21(-0.66%) |
Jul 15, 2021 | 31.38 | 31.46 | 31.31 | 31.43 | 112,852 | +0.05(+0.17%) |
Jul 14, 2021 | 31.29 | 31.43 | 31.25 | 31.38 | 86,747 | +0.15(+0.49%) |
Jul 13, 2021 | 31.39 | 31.46 | 31.23 | 31.22 | 131,788 | -0.12(-0.37%) |
Jul 12, 2021 | 31.31 | 31.41 | 31.31 | 31.34 | 121,554 | +0.01(+0.03%) |
Jul 09, 2021 | 31.27 | 31.38 | 31.19 | 31.33 | 158,479 | +0.03(+0.09%) |
Jul 08, 2021 | 31.32 | 31.36 | 31.23 | 31.31 | 49,275 | -0.04(-0.11%) |
Jul 07, 2021 | 31.21 | 31.41 | 31.21 | 31.34 | 97,983 | +0.13(+0.40%) |
Jul 06, 2021 | 31.19 | 31.26 | 31.10 | 31.22 | 97,744 | +0.09(+0.29%) |
Jul 02, 2021 | 30.99 | 31.14 | 30.94 | 31.13 | 72,265 | +0.23(+0.76%) |
Jul 01, 2021 | 30.79 | 30.90 | 30.77 | 30.89 | 76,055 | +0.09(+0.29%) |
Jun 30, 2021 | 30.80 | 30.86 | 30.68 | 30.80 | 102,733 | +0.11(+0.35%) |
Jun 29, 2021 | 30.74 | 30.74 | 30.65 | 30.69 | 91,420 | +0.06(+0.21%) |
Jun 28, 2021 | 30.51 | 30.68 | 30.51 | 30.63 | 98,786 | +0.08(+0.26%) |
Jun 25, 2021 | 30.59 | 30.60 | 30.38 | 30.55 | 121,709 | -0.02(-0.06%) |
Jun 24, 2021 | 30.57 | 30.62 | 30.52 | 30.57 | 75,613 | +0.10(+0.32%) |
Jun 23, 2021 | 30.56 | 30.56 | 30.46 | 30.47 | 58,263 | -0.09(-0.28%) |
Jun 22, 2021 | 30.39 | 30.56 | 30.34 | 30.56 | 117,684 | +0.15(+0.49%) |
Jun 21, 2021 | 30.38 | 30.45 | 30.25 | 30.41 | 73,700 | +0.09(+0.30%) |
Jun 18, 2021 | 30.21 | 30.46 | 30.21 | 30.32 | 49,161 | -0.06(-0.21%) |
Jun 17, 2021 | 30.31 | 30.48 | 30.28 | 30.38 | 66,718 | +0.19(+0.63%) |
Jun 16, 2021 | 30.46 | 30.52 | 30.17 | 30.19 | 191,404 | -0.27(-0.88%) |
Jun 15, 2021 | 30.49 | 30.49 | 30.32 | 30.46 | 64,104 | -0.03(-0.09%) |
Jun 14, 2021 | 30.54 | 30.54 | 30.37 | 30.49 | 67,284 | +0.03(+0.09%) |
Jun 11, 2021 | 30.45 | 30.53 | 30.45 | 30.46 | 55,827 | -0.08(-0.26%) |
Jun 10, 2021 | 30.29 | 30.54 | 30.29 | 30.54 | 191,565 | +0.13(+0.41%) |
Jun 09, 2021 | 30.53 | 30.54 | 30.36 | 30.42 | 110,259 | +0.05(+0.18%) |
Jun 08, 2021 | 30.38 | 30.44 | 30.29 | 30.36 | 58,262 | +0.17(+0.57%) |
Jun 07, 2021 | 30.31 | 30.31 | 30.18 | 30.19 | 63,723 | -0.18(-0.59%) |
Jun 04, 2021 | 30.15 | 30.37 | 30.15 | 30.37 | 102,222 | +0.31(+1.02%) |
Jun 03, 2021 | 30.05 | 30.08 | 29.92 | 30.07 | 102,332 | -0.07(-0.24%) |
Jun 02, 2021 | 30.15 | 30.19 | 30.07 | 30.14 | 86,474 | +0.13(+0.42%) |
Jun 01, 2021 | 30.16 | 30.28 | 29.96 | 30.01 | 140,882 | -0.05(-0.18%) |
May 28, 2021 | 30.04 | 30.22 | 30.04 | 30.07 | 53,682 | +0.05(+0.18%) |
May 27, 2021 | 30.18 | 30.18 | 29.99 | 30.01 | 50,911 | -0.02(-0.06%) |
May 26, 2021 | 30.01 | 30.13 | 30.00 | 30.03 | 73,588 | +0.00(+0.00%) |
May 25, 2021 | 30.03 | 30.15 | 29.99 | 30.03 | 161,475 | +0.06(+0.21%) |
May 24, 2021 | 29.85 | 30.14 | 29.83 | 29.97 | 167,498 | +0.21(+0.69%) |
May 21, 2021 | 29.86 | 29.91 | 29.72 | 29.76 | 93,165 | -0.05(-0.16%) |
May 20, 2021 | 29.56 | 29.86 | 29.55 | 29.81 | 109,163 | +0.26(+0.89%) |
May 19, 2021 | 29.42 | 29.63 | 29.36 | 29.55 | 104,560 | -0.04(-0.15%) |
May 18, 2021 | 29.74 | 29.86 | 29.56 | 29.59 | 105,548 | -0.19(-0.63%) |
May 17, 2021 | 29.75 | 29.88 | 29.64 | 29.78 | 131,437 | -0.04(-0.15%) |
May 14, 2021 | 29.64 | 29.83 | 29.63 | 29.82 | 138,890 | +0.29(+0.97%) |
May 13, 2021 | 29.42 | 29.61 | 29.24 | 29.54 | 308,316 | +0.30(+1.01%) |
May 12, 2021 | 29.43 | 29.58 | 29.20 | 29.24 | 220,848 | -0.54(-1.81%) |
May 11, 2021 | 29.84 | 29.84 | 29.55 | 29.78 | 262,965 | -0.20(-0.67%) |
May 10, 2021 | 30.34 | 30.34 | 29.91 | 29.98 | 131,693 | -0.28(-0.91%) |
May 07, 2021 | 30.33 | 30.36 | 30.08 | 30.25 | 67,520 | +0.20(+0.66%) |
May 06, 2021 | 29.93 | 30.12 | 29.90 | 30.06 | 366,592 | +0.07(+0.24%) |
May 05, 2021 | 30.08 | 30.10 | 29.90 | 29.99 | 125,013 | +0.11(+0.36%) |
May 04, 2021 | 29.86 | 29.98 | 29.78 | 29.88 | 148,752 | -0.10(-0.33%) |