Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.68 | 30.14 | 29.51 | 29.61 | 380,234 | -0.20(-0.68%) |
Jul 29, 2021 | 29.82 | 29.98 | 29.51 | 29.81 | 254,065 | +0.31(+1.06%) |
Jul 28, 2021 | 28.92 | 29.74 | 28.92 | 29.50 | 281,921 | +0.33(+1.13%) |
Jul 27, 2021 | 29.07 | 29.26 | 28.87 | 29.17 | 1,258,860 | -0.19(-0.66%) |
Jul 26, 2021 | 29.30 | 29.57 | 29.11 | 29.36 | 245,793 | +0.21(+0.72%) |
Jul 23, 2021 | 29.00 | 29.24 | 28.77 | 29.15 | 318,868 | +0.45(+1.57%) |
Jul 22, 2021 | 29.10 | 29.20 | 28.54 | 28.70 | 398,035 | -0.55(-1.88%) |
Jul 21, 2021 | 29.26 | 29.59 | 28.80 | 29.25 | 479,942 | +0.30(+1.05%) |
Jul 20, 2021 | 28.36 | 29.59 | 28.36 | 28.95 | 688,074 | +0.61(+2.14%) |
Jul 19, 2021 | 28.77 | 28.83 | 28.10 | 28.34 | 520,062 | -0.88(-3.01%) |
Jul 16, 2021 | 29.73 | 29.73 | 29.13 | 29.22 | 590,365 | -0.30(-1.03%) |
Jul 15, 2021 | 28.65 | 29.73 | 28.50 | 29.53 | 857,250 | +0.70(+2.42%) |
Jul 14, 2021 | 27.82 | 28.89 | 27.82 | 28.83 | 773,139 | +1.05(+3.76%) |
Jul 13, 2021 | 28.53 | 28.53 | 27.76 | 27.78 | 317,082 | -0.89(-3.10%) |
Jul 12, 2021 | 28.28 | 28.71 | 26.62 | 28.67 | 293,618 | +0.05(+0.19%) |
Jul 09, 2021 | 27.94 | 28.68 | 27.85 | 28.62 | 406,852 | +1.16(+4.21%) |
Jul 08, 2021 | 27.57 | 27.79 | 27.22 | 27.46 | 400,999 | -0.49(-1.74%) |
Jul 07, 2021 | 27.71 | 28.18 | 27.70 | 27.95 | 354,211 | -0.02(-0.07%) |
Jul 06, 2021 | 28.90 | 28.90 | 27.69 | 27.97 | 310,716 | -1.16(-3.97%) |
Jul 02, 2021 | 29.34 | 29.50 | 29.05 | 29.12 | 775,372 | -0.14(-0.47%) |
Jul 01, 2021 | 29.53 | 29.62 | 29.16 | 29.26 | 374,412 | +0.10(+0.35%) |
Jun 30, 2021 | 29.14 | 29.33 | 29.09 | 29.16 | 512,674 | -0.06(-0.22%) |
Jun 29, 2021 | 29.54 | 29.76 | 29.04 | 29.22 | 402,398 | -0.15(-0.50%) |
Jun 28, 2021 | 29.87 | 29.87 | 29.06 | 29.37 | 402,498 | -0.60(-1.99%) |
Jun 25, 2021 | 29.85 | 30.35 | 29.73 | 29.97 | 1,692,439 | +0.18(+0.62%) |
Jun 24, 2021 | 29.39 | 29.85 | 29.16 | 29.78 | 338,493 | +0.55(+1.88%) |
Jun 23, 2021 | 29.65 | 29.65 | 29.20 | 29.23 | 446,193 | -0.19(-0.65%) |
Jun 22, 2021 | 29.29 | 29.56 | 28.90 | 29.42 | 475,960 | +0.14(+0.47%) |
Jun 21, 2021 | 28.60 | 29.32 | 28.37 | 29.29 | 540,295 | +1.05(+3.70%) |
Jun 18, 2021 | 28.76 | 29.18 | 28.20 | 28.24 | 1,386,240 | -1.23(-4.17%) |
Jun 17, 2021 | 30.49 | 30.56 | 29.41 | 29.47 | 405,169 | -1.01(-3.31%) |
Jun 16, 2021 | 30.18 | 30.57 | 29.72 | 30.48 | 424,398 | +0.22(+0.73%) |
Jun 15, 2021 | 30.12 | 30.52 | 29.76 | 30.26 | 422,238 | +0.40(+1.35%) |
Jun 14, 2021 | 30.35 | 30.68 | 29.59 | 29.86 | 413,278 | -0.47(-1.54%) |
Jun 11, 2021 | 30.19 | 30.36 | 30.05 | 30.32 | 295,307 | +0.25(+0.82%) |
Jun 10, 2021 | 30.75 | 30.86 | 30.05 | 30.08 | 445,064 | -0.31(-1.03%) |
Jun 09, 2021 | 30.54 | 31.01 | 30.23 | 30.39 | 408,615 | -0.34(-1.10%) |
Jun 08, 2021 | 30.70 | 30.83 | 30.23 | 30.73 | 527,167 | +0.01(+0.03%) |
Jun 07, 2021 | 30.85 | 31.08 | 30.57 | 30.72 | 274,502 | -0.10(-0.33%) |
Jun 04, 2021 | 30.64 | 30.87 | 30.39 | 30.82 | 218,884 | +0.03(+0.09%) |
Jun 03, 2021 | 30.65 | 30.83 | 30.46 | 30.79 | 688,907 | +0.14(+0.45%) |
Jun 02, 2021 | 30.87 | 30.88 | 30.43 | 30.65 | 474,936 | -0.05(-0.18%) |
Jun 01, 2021 | 30.64 | 30.98 | 30.46 | 30.71 | 332,629 | +0.12(+0.39%) |
May 28, 2021 | 30.49 | 30.62 | 30.19 | 30.59 | 351,016 | +0.17(+0.57%) |
May 27, 2021 | 30.74 | 30.74 | 30.38 | 30.42 | 330,557 | +0.18(+0.61%) |
May 26, 2021 | 29.87 | 30.37 | 29.81 | 30.23 | 336,444 | +0.36(+1.20%) |
May 25, 2021 | 30.57 | 30.87 | 29.77 | 29.87 | 560,878 | -0.81(-2.63%) |
May 24, 2021 | 31.17 | 31.17 | 30.49 | 30.68 | 249,990 | -0.33(-1.07%) |
May 21, 2021 | 30.96 | 31.17 | 30.59 | 31.01 | 279,714 | +0.28(+0.90%) |
May 20, 2021 | 30.66 | 30.88 | 30.26 | 30.74 | 415,184 | -0.06(-0.18%) |
May 19, 2021 | 30.71 | 30.81 | 30.28 | 30.79 | 573,908 | -0.02(-0.06%) |
May 18, 2021 | 30.87 | 31.20 | 30.80 | 30.81 | 624,199 | -0.19(-0.62%) |
May 17, 2021 | 30.66 | 31.09 | 30.51 | 31.00 | 282,867 | +0.25(+0.81%) |
May 14, 2021 | 30.97 | 30.97 | 30.40 | 30.76 | 277,745 | +0.06(+0.18%) |
May 13, 2021 | 29.38 | 30.92 | 29.36 | 30.70 | 719,432 | +1.17(+3.95%) |
May 12, 2021 | 30.24 | 30.39 | 29.44 | 29.54 | 475,973 | -0.52(-1.74%) |
May 11, 2021 | 29.82 | 30.37 | 29.76 | 30.06 | 2,256,897 | -0.05(-0.18%) |
May 10, 2021 | 30.28 | 30.82 | 30.09 | 30.11 | 362,066 | -0.21(-0.70%) |
May 07, 2021 | 30.20 | 30.39 | 29.99 | 30.32 | 242,453 | -0.19(-0.63%) |
May 06, 2021 | 30.20 | 30.52 | 29.88 | 30.52 | 546,526 | +0.49(+1.62%) |
May 05, 2021 | 30.02 | 30.19 | 29.56 | 30.03 | 429,086 | -0.03(-0.09%) |
May 04, 2021 | 30.03 | 30.29 | 29.77 | 30.06 | 1,603,526 | -0.01(-0.03%) |