Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.28 | 31.28 | 31.11 | 31.11 | 1,039 | -0.17(-0.56%) |
Jul 29, 2021 | 31.12 | 31.30 | 31.12 | 31.28 | 2,970 | +0.31(+1.00%) |
Jul 28, 2021 | 30.73 | 31.00 | 30.73 | 30.97 | 1,283 | +0.19(+0.60%) |
Jul 27, 2021 | 31.05 | 31.05 | 30.74 | 30.79 | 2,122 | -0.09(-0.30%) |
Jul 26, 2021 | 30.72 | 30.95 | 30.72 | 30.88 | 4,836 | -0.03(-0.11%) |
Jul 23, 2021 | 30.81 | 30.95 | 30.81 | 30.91 | 2,931 | +0.14(+0.44%) |
Jul 22, 2021 | 30.68 | 30.78 | 30.68 | 30.78 | 1,047 | -0.02(-0.06%) |
Jul 21, 2021 | 30.80 | 30.84 | 30.80 | 30.80 | 2,025 | +0.51(+1.68%) |
Jul 20, 2021 | 29.77 | 30.29 | 29.77 | 30.29 | 3,819 | +0.52(+1.74%) |
Jul 19, 2021 | 29.75 | 29.77 | 29.62 | 29.77 | 4,063 | -0.78(-2.54%) |
Jul 16, 2021 | 30.72 | 30.72 | 30.49 | 30.55 | 4,476 | -0.22(-0.73%) |
Jul 15, 2021 | 30.79 | 30.90 | 30.69 | 30.77 | 4,103 | -0.16(-0.51%) |
Jul 14, 2021 | 31.17 | 31.21 | 30.93 | 30.93 | 2,081 | -0.18(-0.58%) |
Jul 13, 2021 | 31.16 | 31.19 | 31.11 | 31.11 | 2,508 | -0.06(-0.20%) |
Jul 12, 2021 | 31.22 | 31.22 | 31.14 | 31.17 | 1,881 | +0.02(+0.07%) |
Jul 09, 2021 | 31.04 | 31.15 | 31.02 | 31.15 | 1,764 | +0.53(+1.72%) |
Jul 08, 2021 | 30.74 | 31.00 | 30.59 | 30.62 | 7,962 | -0.55(-1.78%) |
Jul 07, 2021 | 31.43 | 31.43 | 31.13 | 31.17 | 7,212 | -0.07(-0.21%) |
Jul 06, 2021 | 31.48 | 31.48 | 31.07 | 31.24 | 3,096 | -0.20(-0.63%) |
Jul 02, 2021 | 31.57 | 31.57 | 31.34 | 31.43 | 3,072 | -0.02(-0.05%) |
Jul 01, 2021 | 31.24 | 31.45 | 31.22 | 31.45 | 6,164 | +0.30(+0.96%) |
Jun 30, 2021 | 31.18 | 31.25 | 31.11 | 31.15 | 7,548 | -0.09(-0.28%) |
Jun 29, 2021 | 31.24 | 31.26 | 31.17 | 31.24 | 23,155 | -0.03(-0.09%) |
Jun 28, 2021 | 31.56 | 31.56 | 31.22 | 31.27 | 6,875 | -0.26(-0.84%) |
Jun 25, 2021 | 31.43 | 31.64 | 31.40 | 31.53 | 12,075 | +0.09(+0.27%) |
Jun 24, 2021 | 31.94 | 31.94 | 31.40 | 31.44 | 9,207 | +0.06(+0.18%) |
Jun 23, 2021 | 31.56 | 31.56 | 31.37 | 31.39 | 5,718 | -0.07(-0.23%) |
Jun 22, 2021 | 31.13 | 31.50 | 31.13 | 31.46 | 19,189 | +0.17(+0.56%) |
Jun 21, 2021 | 31.01 | 31.42 | 31.01 | 31.28 | 4,460 | +0.32(+1.03%) |
Jun 18, 2021 | 30.86 | 31.03 | 30.82 | 30.96 | 3,490 | -0.32(-1.02%) |
Jun 17, 2021 | 31.49 | 31.51 | 31.27 | 31.28 | 4,738 | -0.36(-1.14%) |
Jun 16, 2021 | 31.77 | 31.77 | 31.64 | 31.65 | 23,119 | -0.05(-0.15%) |
Jun 15, 2021 | 31.69 | 31.69 | 31.69 | 31.69 | 190 | +0.08(+0.25%) |
Jun 14, 2021 | 31.48 | 31.66 | 31.48 | 31.61 | 2,818 | +0.11(+0.34%) |
Jun 11, 2021 | 31.50 | 31.58 | 31.49 | 31.51 | 2,931 | -0.04(-0.14%) |
Jun 10, 2021 | 31.57 | 31.60 | 31.55 | 31.55 | 1,029 | +0.09(+0.29%) |
Jun 09, 2021 | 31.48 | 31.56 | 31.41 | 31.46 | 9,251 | -0.14(-0.45%) |
Jun 08, 2021 | 31.55 | 31.60 | 31.53 | 31.60 | 1,769 | -0.03(-0.10%) |
Jun 07, 2021 | 31.71 | 31.71 | 31.56 | 31.63 | 3,424 | +0.00(+0.00%) |
Jun 04, 2021 | 31.70 | 31.70 | 31.52 | 31.63 | 10,361 | +0.13(+0.42%) |
Jun 03, 2021 | 31.40 | 31.56 | 31.40 | 31.50 | 9,420 | -0.14(-0.46%) |
Jun 02, 2021 | 31.71 | 31.71 | 31.52 | 31.65 | 25,099 | -0.13(-0.40%) |
Jun 01, 2021 | 31.64 | 31.93 | 31.64 | 31.77 | 15,223 | +0.34(+1.07%) |
May 28, 2021 | 31.42 | 31.50 | 31.41 | 31.44 | 5,588 | +0.10(+0.31%) |
May 27, 2021 | 31.39 | 31.39 | 31.29 | 31.34 | 2,042 | +0.23(+0.73%) |
May 26, 2021 | 30.91 | 31.17 | 30.91 | 31.11 | 4,105 | +0.16(+0.52%) |
May 25, 2021 | 31.02 | 31.15 | 30.91 | 30.95 | 22,807 | -0.20(-0.64%) |
May 24, 2021 | 31.31 | 31.31 | 31.00 | 31.15 | 4,422 | +0.17(+0.56%) |
May 21, 2021 | 31.04 | 31.04 | 30.97 | 30.97 | 1,198 | +0.04(+0.13%) |
May 20, 2021 | 30.69 | 30.93 | 30.66 | 30.93 | 3,105 | +0.42(+1.37%) |
May 19, 2021 | 30.46 | 30.74 | 30.38 | 30.51 | 3,156 | -0.36(-1.16%) |
May 18, 2021 | 30.70 | 30.93 | 30.70 | 30.87 | 3,133 | +0.11(+0.37%) |
May 17, 2021 | 30.29 | 30.75 | 30.29 | 30.75 | 2,727 | +0.22(+0.73%) |
May 14, 2021 | 30.22 | 30.59 | 30.22 | 30.53 | 7,383 | +0.45(+1.50%) |
May 13, 2021 | 30.14 | 30.14 | 29.98 | 30.08 | 24,667 | +0.09(+0.30%) |
May 12, 2021 | 30.27 | 30.27 | 30.03 | 29.99 | 12,089 | -0.22(-0.74%) |
May 11, 2021 | 29.57 | 30.28 | 29.57 | 30.21 | 1,835 | -0.24(-0.80%) |
May 10, 2021 | 30.55 | 30.55 | 30.46 | 30.46 | 1,167 | +0.06(+0.20%) |
May 07, 2021 | 30.26 | 30.50 | 30.09 | 30.39 | 10,353 | +0.33(+1.11%) |
May 06, 2021 | 29.93 | 30.06 | 29.89 | 30.06 | 1,767 | +0.22(+0.74%) |
May 05, 2021 | 29.84 | 29.84 | 29.76 | 29.84 | 1,040 | +0.30(+1.02%) |
May 04, 2021 | 29.31 | 29.61 | 29.21 | 29.54 | 2,556 | -0.15(-0.50%) |