Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.06 | 33.23 | 33.06 | 33.19 | 10,350 | -0.02(-0.06%) |
Jul 29, 2021 | 33.10 | 33.31 | 33.10 | 33.21 | 14,225 | +0.19(+0.59%) |
Jul 28, 2021 | 32.93 | 33.08 | 32.89 | 33.02 | 13,050 | +0.10(+0.30%) |
Jul 27, 2021 | 32.99 | 32.99 | 32.73 | 32.92 | 5,695 | -0.15(-0.44%) |
Jul 26, 2021 | 33.10 | 33.10 | 32.95 | 33.07 | 13,484 | -0.04(-0.12%) |
Jul 23, 2021 | 32.75 | 33.12 | 32.75 | 33.10 | 16,209 | +0.41(+1.25%) |
Jul 22, 2021 | 32.67 | 32.70 | 32.55 | 32.70 | 12,371 | +0.09(+0.27%) |
Jul 21, 2021 | 32.49 | 32.62 | 32.49 | 32.61 | 11,819 | +0.28(+0.87%) |
Jul 20, 2021 | 31.75 | 32.42 | 31.75 | 32.33 | 16,819 | +0.68(+2.16%) |
Jul 19, 2021 | 31.75 | 31.75 | 31.48 | 31.64 | 16,251 | -0.46(-1.43%) |
Jul 16, 2021 | 32.38 | 32.38 | 32.07 | 32.10 | 14,158 | -0.12(-0.36%) |
Jul 15, 2021 | 32.36 | 32.36 | 32.14 | 32.22 | 7,025 | -0.22(-0.69%) |
Jul 14, 2021 | 32.68 | 32.68 | 32.40 | 32.44 | 28,884 | -0.05(-0.15%) |
Jul 13, 2021 | 32.67 | 32.69 | 32.48 | 32.49 | 15,396 | -0.17(-0.54%) |
Jul 12, 2021 | 32.50 | 32.68 | 32.50 | 32.67 | 20,253 | +0.10(+0.30%) |
Jul 09, 2021 | 32.37 | 32.57 | 32.37 | 32.57 | 16,303 | +0.43(+1.35%) |
Jul 08, 2021 | 32.09 | 32.23 | 32.01 | 32.13 | 4,390 | -0.37(-1.13%) |
Jul 07, 2021 | 32.44 | 32.53 | 32.39 | 32.50 | 6,412 | +0.07(+0.20%) |
Jul 06, 2021 | 32.56 | 32.56 | 32.25 | 32.44 | 13,354 | -0.05(-0.15%) |
Jul 02, 2021 | 32.42 | 32.48 | 32.36 | 32.48 | 6,181 | +0.22(+0.67%) |
Jul 01, 2021 | 32.20 | 32.28 | 32.16 | 32.27 | 13,286 | +0.15(+0.45%) |
Jun 30, 2021 | 32.23 | 32.23 | 32.09 | 32.12 | 9,665 | -0.10(-0.32%) |
Jun 29, 2021 | 32.21 | 32.28 | 32.21 | 32.22 | 8,547 | +0.07(+0.23%) |
Jun 28, 2021 | 32.20 | 32.20 | 32.03 | 32.15 | 15,382 | +0.09(+0.27%) |
Jun 25, 2021 | 31.99 | 32.08 | 31.96 | 32.06 | 18,039 | +0.21(+0.65%) |
Jun 24, 2021 | 31.94 | 31.94 | 31.85 | 31.86 | 4,168 | +0.17(+0.55%) |
Jun 23, 2021 | 31.76 | 31.76 | 31.66 | 31.68 | 23,681 | +0.00(+0.00%) |
Jun 22, 2021 | 31.55 | 31.70 | 31.54 | 31.68 | 6,498 | +0.22(+0.69%) |
Jun 21, 2021 | 31.24 | 31.48 | 31.24 | 31.47 | 10,958 | +0.34(+1.10%) |
Jun 18, 2021 | 31.26 | 31.26 | 31.07 | 31.12 | 6,523 | -0.31(-0.97%) |
Jun 17, 2021 | 31.38 | 31.47 | 31.21 | 31.43 | 9,569 | +0.13(+0.40%) |
Jun 16, 2021 | 31.50 | 31.50 | 31.16 | 31.30 | 9,399 | -0.14(-0.43%) |
Jun 15, 2021 | 31.63 | 31.63 | 31.42 | 31.44 | 5,556 | -0.13(-0.40%) |
Jun 14, 2021 | 31.52 | 31.57 | 31.44 | 31.57 | 9,079 | +0.08(+0.24%) |
Jun 11, 2021 | 31.43 | 31.49 | 31.39 | 31.49 | 4,509 | +0.17(+0.55%) |
Jun 10, 2021 | 31.22 | 31.33 | 31.22 | 31.32 | 11,486 | +0.23(+0.73%) |
Jun 09, 2021 | 31.25 | 31.25 | 31.09 | 31.09 | 16,719 | -0.06(-0.21%) |
Jun 08, 2021 | 31.21 | 31.21 | 31.07 | 31.16 | 6,325 | +0.09(+0.28%) |
Jun 07, 2021 | 31.15 | 31.15 | 31.03 | 31.07 | 9,704 | -0.02(-0.05%) |
Jun 04, 2021 | 30.96 | 31.09 | 30.96 | 31.08 | 9,248 | +0.36(+1.16%) |
Jun 03, 2021 | 30.76 | 30.81 | 30.59 | 30.73 | 9,313 | -0.17(-0.54%) |
Jun 02, 2021 | 31.00 | 31.00 | 30.87 | 30.89 | 10,115 | -0.01(-0.03%) |
Jun 01, 2021 | 31.11 | 31.11 | 30.86 | 30.90 | 23,048 | -0.13(-0.41%) |
May 28, 2021 | 31.19 | 31.19 | 31.01 | 31.03 | 5,184 | +0.02(+0.06%) |
May 27, 2021 | 31.04 | 31.04 | 30.94 | 31.01 | 20,788 | +0.00(+0.00%) |
May 26, 2021 | 31.05 | 31.05 | 30.96 | 31.01 | 7,490 | +0.10(+0.32%) |
May 25, 2021 | 30.96 | 30.99 | 30.88 | 30.91 | 11,711 | -0.03(-0.09%) |
May 24, 2021 | 30.87 | 31.02 | 30.87 | 30.94 | 10,197 | +0.30(+0.99%) |
May 21, 2021 | 30.83 | 30.86 | 30.64 | 30.64 | 10,862 | -0.02(-0.06%) |
May 20, 2021 | 30.50 | 30.73 | 30.50 | 30.66 | 2,883 | +0.40(+1.32%) |
May 19, 2021 | 29.99 | 30.29 | 29.90 | 30.26 | 12,324 | -0.13(-0.44%) |
May 18, 2021 | 30.65 | 30.65 | 30.39 | 30.39 | 7,079 | -0.17(-0.55%) |
May 17, 2021 | 30.57 | 30.57 | 30.40 | 30.56 | 9,785 | -0.02(-0.06%) |
May 14, 2021 | 30.22 | 30.67 | 30.22 | 30.58 | 24,587 | +0.51(+1.68%) |
May 13, 2021 | 30.00 | 30.17 | 29.85 | 30.07 | 21,666 | +0.27(+0.92%) |
May 12, 2021 | 30.40 | 30.40 | 29.77 | 29.80 | 27,559 | -0.74(-2.42%) |
May 11, 2021 | 30.44 | 30.56 | 30.29 | 30.54 | 14,379 | -0.21(-0.67%) |
May 10, 2021 | 31.12 | 31.12 | 30.75 | 30.75 | 7,469 | -0.29(-0.93%) |
May 07, 2021 | 31.14 | 31.14 | 30.98 | 31.04 | 4,282 | +0.24(+0.79%) |
May 06, 2021 | 30.78 | 30.80 | 30.50 | 30.80 | 28,849 | +0.10(+0.32%) |
May 05, 2021 | 30.78 | 30.82 | 30.67 | 30.70 | 14,517 | -0.09(-0.28%) |
May 04, 2021 | 30.88 | 30.88 | 30.49 | 30.79 | 21,693 | -0.25(-0.82%) |