Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.01 | 30.16 | 29.89 | 30.03 | 5,022 | -0.20(-0.67%) |
Jul 29, 2021 | 30.10 | 30.45 | 29.98 | 30.23 | 5,296 | +0.87(+2.98%) |
Jul 28, 2021 | 28.80 | 29.36 | 28.80 | 29.36 | 2,872 | +0.48(+1.66%) |
Jul 27, 2021 | 28.79 | 28.88 | 28.59 | 28.88 | 2,702 | -0.30(-1.02%) |
Jul 26, 2021 | 28.76 | 29.27 | 28.76 | 29.17 | 5,283 | +0.23(+0.81%) |
Jul 23, 2021 | 29.29 | 29.29 | 28.78 | 28.94 | 9,338 | -0.41(-1.39%) |
Jul 22, 2021 | 29.59 | 29.59 | 29.01 | 29.35 | 12,657 | -0.14(-0.48%) |
Jul 21, 2021 | 28.69 | 29.53 | 28.69 | 29.49 | 5,493 | +0.53(+1.84%) |
Jul 20, 2021 | 28.91 | 29.24 | 28.89 | 28.95 | 5,606 | +0.10(+0.35%) |
Jul 19, 2021 | 29.06 | 29.20 | 28.58 | 28.85 | 18,319 | -0.88(-2.97%) |
Jul 16, 2021 | 30.63 | 30.63 | 29.69 | 29.74 | 5,029 | -0.97(-3.17%) |
Jul 15, 2021 | 30.62 | 30.71 | 30.56 | 30.71 | 2,589 | +0.16(+0.52%) |
Jul 14, 2021 | 30.85 | 30.85 | 30.47 | 30.55 | 9,322 | +0.43(+1.43%) |
Jul 13, 2021 | 29.78 | 30.49 | 29.78 | 30.12 | 7,231 | +0.24(+0.80%) |
Jul 12, 2021 | 30.18 | 30.36 | 29.84 | 29.88 | 6,523 | -0.55(-1.82%) |
Jul 09, 2021 | 29.98 | 30.48 | 29.98 | 30.43 | 9,155 | +0.69(+2.32%) |
Jul 08, 2021 | 30.41 | 30.41 | 29.67 | 29.75 | 4,723 | -0.80(-2.61%) |
Jul 07, 2021 | 30.84 | 30.84 | 30.40 | 30.54 | 8,924 | +0.08(+0.26%) |
Jul 06, 2021 | 30.87 | 31.01 | 30.17 | 30.46 | 10,189 | -0.10(-0.32%) |
Jul 02, 2021 | 30.19 | 30.61 | 30.08 | 30.56 | 6,095 | +0.51(+1.69%) |
Jul 01, 2021 | 30.33 | 30.33 | 29.84 | 30.05 | 7,719 | -0.00(-0.01%) |
Jun 30, 2021 | 29.52 | 30.07 | 29.52 | 30.05 | 9,535 | +0.47(+1.58%) |
Jun 29, 2021 | 29.43 | 29.82 | 29.43 | 29.59 | 6,004 | -0.41(-1.36%) |
Jun 28, 2021 | 30.42 | 30.47 | 29.83 | 29.99 | 10,417 | -0.62(-2.04%) |
Jun 25, 2021 | 30.96 | 30.96 | 30.62 | 30.62 | 1,947 | -0.16(-0.51%) |
Jun 24, 2021 | 30.93 | 31.09 | 30.69 | 30.77 | 17,974 | +0.12(+0.39%) |
Jun 23, 2021 | 31.25 | 31.46 | 30.66 | 30.66 | 10,579 | -0.36(-1.17%) |
Jun 22, 2021 | 30.82 | 31.06 | 30.72 | 31.02 | 4,533 | -0.08(-0.26%) |
Jun 21, 2021 | 31.03 | 31.21 | 30.60 | 31.10 | 5,601 | +0.52(+1.69%) |
Jun 18, 2021 | 31.21 | 31.39 | 30.56 | 30.58 | 6,534 | -0.88(-2.78%) |
Jun 17, 2021 | 31.85 | 32.04 | 31.11 | 31.46 | 13,997 | -1.50(-4.54%) |
Jun 16, 2021 | 33.67 | 33.78 | 32.96 | 32.96 | 8,831 | -0.58(-1.74%) |
Jun 15, 2021 | 33.84 | 33.84 | 33.29 | 33.54 | 8,085 | -0.46(-1.35%) |
Jun 14, 2021 | 33.58 | 34.38 | 33.58 | 34.00 | 5,988 | -0.14(-0.42%) |
Jun 11, 2021 | 34.28 | 34.46 | 34.14 | 34.14 | 4,421 | -0.25(-0.73%) |
Jun 10, 2021 | 33.72 | 34.39 | 33.72 | 34.39 | 3,590 | +0.88(+2.63%) |
Jun 09, 2021 | 33.79 | 33.85 | 33.51 | 33.51 | 6,441 | -0.16(-0.48%) |
Jun 08, 2021 | 33.72 | 33.78 | 33.66 | 33.68 | 3,226 | -0.27(-0.80%) |
Jun 07, 2021 | 33.71 | 34.02 | 33.67 | 33.95 | 5,138 | +0.16(+0.47%) |
Jun 04, 2021 | 33.62 | 33.98 | 33.62 | 33.79 | 11,388 | +0.34(+1.01%) |
Jun 03, 2021 | 33.93 | 33.93 | 33.41 | 33.45 | 8,654 | -1.53(-4.38%) |
Jun 02, 2021 | 34.95 | 35.11 | 34.66 | 34.98 | 5,344 | +0.27(+0.77%) |
Jun 01, 2021 | 34.88 | 35.07 | 34.60 | 34.71 | 5,576 | +0.17(+0.50%) |
May 28, 2021 | 34.16 | 34.57 | 34.16 | 34.54 | 7,014 | +0.10(+0.28%) |
May 27, 2021 | 34.32 | 34.44 | 34.25 | 34.44 | 1,448 | +0.03(+0.09%) |
May 26, 2021 | 34.52 | 34.79 | 34.37 | 34.41 | 8,944 | +0.02(+0.06%) |
May 25, 2021 | 34.31 | 34.55 | 34.01 | 34.40 | 16,536 | -0.06(-0.17%) |
May 24, 2021 | 34.12 | 34.52 | 34.12 | 34.45 | 9,753 | +0.37(+1.08%) |
May 21, 2021 | 34.30 | 34.30 | 33.79 | 34.09 | 17,072 | -0.09(-0.27%) |
May 20, 2021 | 33.92 | 34.25 | 33.77 | 34.18 | 6,728 | +0.51(+1.51%) |
May 19, 2021 | 34.13 | 34.25 | 33.48 | 33.67 | 20,101 | -0.43(-1.26%) |
May 18, 2021 | 34.20 | 34.20 | 33.63 | 34.10 | 4,739 | -0.01(-0.02%) |
May 17, 2021 | 32.71 | 34.30 | 32.71 | 34.11 | 12,194 | +1.67(+5.15%) |
May 14, 2021 | 32.00 | 32.46 | 31.97 | 32.43 | 4,649 | +0.79(+2.49%) |
May 13, 2021 | 31.69 | 31.84 | 31.52 | 31.65 | 6,597 | -0.15(-0.47%) |
May 12, 2021 | 32.39 | 32.57 | 31.73 | 31.80 | 8,987 | -0.79(-2.43%) |
May 11, 2021 | 31.90 | 32.59 | 31.55 | 32.59 | 12,827 | +0.06(+0.18%) |
May 10, 2021 | 33.53 | 33.53 | 32.52 | 32.53 | 14,795 | -0.32(-0.97%) |
May 07, 2021 | 32.54 | 32.87 | 32.28 | 32.85 | 6,101 | +0.89(+2.78%) |
May 06, 2021 | 31.02 | 32.23 | 31.02 | 31.96 | 6,125 | +1.14(+3.68%) |
May 05, 2021 | 30.82 | 30.85 | 30.47 | 30.83 | 5,552 | +0.05(+0.18%) |
May 04, 2021 | 31.19 | 31.55 | 30.64 | 30.77 | 8,181 | -0.39(-1.27%) |