Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.76 | 29.76 | 29.56 | 29.65 | 1,337 | -0.51(-1.69%) |
Jul 29, 2021 | 30.64 | 30.64 | 30.16 | 30.16 | 3,166 | -0.32(-1.05%) |
Jul 28, 2021 | 29.91 | 30.48 | 29.85 | 30.48 | 6,200 | +1.43(+4.90%) |
Jul 27, 2021 | 28.74 | 29.09 | 28.71 | 29.05 | 3,917 | -0.64(-2.14%) |
Jul 26, 2021 | 30.72 | 30.72 | 29.66 | 29.69 | 12,018 | -0.69(-2.27%) |
Jul 23, 2021 | 30.26 | 30.40 | 30.26 | 30.38 | 1,579 | -0.36(-1.19%) |
Jul 22, 2021 | 31.16 | 31.16 | 30.75 | 30.75 | 2,089 | -0.42(-1.36%) |
Jul 21, 2021 | 30.75 | 31.21 | 30.64 | 31.17 | 4,379 | +0.20(+0.65%) |
Jul 20, 2021 | 30.94 | 30.97 | 30.00 | 30.97 | 694 | +0.94(+3.14%) |
Jul 19, 2021 | 30.33 | 30.33 | 29.76 | 30.03 | 3,113 | -0.05(-0.15%) |
Jul 16, 2021 | 30.26 | 30.32 | 30.07 | 30.07 | 2,371 | -0.17(-0.58%) |
Jul 15, 2021 | 30.34 | 30.34 | 29.93 | 30.24 | 2,155 | -0.16(-0.51%) |
Jul 14, 2021 | 31.11 | 31.13 | 30.40 | 30.40 | 3,319 | -0.98(-3.13%) |
Jul 13, 2021 | 32.13 | 32.13 | 31.38 | 31.38 | 7,185 | -0.75(-2.33%) |
Jul 12, 2021 | 32.45 | 32.45 | 32.10 | 32.13 | 553 | -0.39(-1.20%) |
Jul 09, 2021 | 32.44 | 32.52 | 32.44 | 32.52 | 739 | +0.61(+1.92%) |
Jul 08, 2021 | 31.90 | 31.96 | 31.86 | 31.91 | 1,162 | +0.03(+0.10%) |
Jul 07, 2021 | 32.04 | 32.04 | 31.80 | 31.88 | 951 | -0.55(-1.71%) |
Jul 06, 2021 | 33.41 | 33.41 | 32.43 | 32.43 | 3,769 | -0.90(-2.70%) |
Jul 02, 2021 | 33.24 | 33.44 | 33.19 | 33.33 | 6,255 | -0.34(-1.00%) |
Jul 01, 2021 | 33.06 | 33.67 | 33.06 | 33.67 | 5,423 | +1.01(+3.09%) |
Jun 30, 2021 | 32.81 | 32.81 | 32.66 | 32.66 | 1,478 | -0.14(-0.43%) |
Jun 29, 2021 | 33.05 | 33.24 | 32.74 | 32.80 | 2,334 | -0.32(-0.96%) |
Jun 28, 2021 | 33.27 | 33.37 | 33.12 | 33.12 | 1,550 | +0.28(+0.85%) |
Jun 25, 2021 | 32.81 | 32.85 | 32.54 | 32.84 | 4,121 | +0.23(+0.70%) |
Jun 24, 2021 | 32.36 | 32.63 | 32.35 | 32.61 | 3,437 | +0.73(+2.30%) |
Jun 23, 2021 | 31.73 | 32.02 | 31.62 | 31.88 | 2,118 | +0.16(+0.50%) |
Jun 22, 2021 | 31.51 | 31.72 | 31.45 | 31.72 | 1,167 | -0.27(-0.84%) |
Jun 21, 2021 | 31.83 | 32.04 | 31.83 | 31.99 | 1,871 | +0.29(+0.91%) |
Jun 18, 2021 | 31.55 | 31.70 | 31.24 | 31.70 | 2,743 | -0.18(-0.56%) |
Jun 17, 2021 | 31.75 | 31.88 | 31.41 | 31.88 | 8,370 | +0.08(+0.26%) |
Jun 16, 2021 | 31.82 | 31.95 | 31.80 | 31.80 | 1,398 | -0.13(-0.40%) |
Jun 15, 2021 | 32.60 | 32.60 | 31.74 | 31.93 | 2,790 | -0.68(-2.09%) |
Jun 14, 2021 | 32.66 | 32.74 | 32.48 | 32.61 | 1,518 | +0.26(+0.82%) |
Jun 11, 2021 | 32.24 | 32.34 | 32.00 | 32.34 | 1,484 | +0.09(+0.29%) |
Jun 10, 2021 | 31.80 | 32.30 | 31.73 | 32.25 | 8,260 | +0.38(+1.19%) |
Jun 09, 2021 | 32.09 | 32.10 | 31.86 | 31.87 | 12,297 | +0.47(+1.50%) |
Jun 08, 2021 | 31.22 | 31.40 | 31.01 | 31.40 | 1,582 | -0.01(-0.03%) |
Jun 07, 2021 | 30.41 | 31.41 | 30.18 | 31.41 | 1,880 | +1.18(+3.91%) |
Jun 04, 2021 | 30.35 | 30.49 | 30.17 | 30.23 | 2,809 | -0.06(-0.21%) |
Jun 03, 2021 | 30.29 | 30.30 | 30.01 | 30.29 | 1,356 | -0.01(-0.03%) |
Jun 02, 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 1,249 | -0.34(-1.10%) |
Jun 01, 2021 | 31.01 | 31.01 | 30.51 | 30.64 | 1,190 | -0.33(-1.07%) |
May 28, 2021 | 31.45 | 31.60 | 30.97 | 30.97 | 2,162 | +0.16(+0.51%) |
May 27, 2021 | 30.81 | 30.81 | 30.67 | 30.81 | 2,159 | +0.23(+0.77%) |
May 26, 2021 | 30.00 | 30.58 | 30.00 | 30.58 | 530 | +0.62(+2.06%) |
May 25, 2021 | 30.29 | 30.29 | 29.96 | 29.96 | 1,574 | -0.24(-0.79%) |
May 24, 2021 | 30.61 | 30.61 | 30.20 | 30.20 | 887 | -0.28(-0.92%) |
May 21, 2021 | 30.75 | 30.75 | 30.48 | 30.48 | 1,648 | -0.05(-0.16%) |
May 20, 2021 | 29.96 | 30.59 | 29.96 | 30.53 | 2,268 | +0.83(+2.79%) |
May 19, 2021 | 30.00 | 30.00 | 29.70 | 29.70 | 3,660 | -1.03(-3.35%) |
May 18, 2021 | 30.23 | 30.85 | 30.23 | 30.73 | 3,407 | +0.90(+3.02%) |
May 17, 2021 | 29.81 | 30.20 | 29.70 | 29.83 | 3,034 | -0.04(-0.13%) |
May 14, 2021 | 29.54 | 29.95 | 29.54 | 29.87 | 1,978 | +1.03(+3.57%) |
May 13, 2021 | 29.66 | 29.66 | 28.75 | 28.84 | 5,426 | -0.43(-1.47%) |
May 12, 2021 | 29.09 | 29.79 | 29.09 | 29.27 | 2,051 | -0.49(-1.65%) |
May 11, 2021 | 28.50 | 29.80 | 27.88 | 29.76 | 7,574 | +0.35(+1.19%) |
May 10, 2021 | 30.53 | 30.53 | 29.41 | 29.41 | 8,041 | -1.14(-3.73%) |
May 07, 2021 | 30.52 | 30.94 | 30.52 | 30.55 | 5,130 | +0.45(+1.50%) |
May 06, 2021 | 30.70 | 30.70 | 29.80 | 30.10 | 15,313 | -0.60(-1.97%) |
May 05, 2021 | 31.26 | 31.26 | 30.60 | 30.70 | 5,934 | -0.47(-1.50%) |
May 04, 2021 | 31.30 | 31.40 | 31.17 | 31.17 | 2,960 | -1.34(-4.12%) |