Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.69 | 29.70 | 29.41 | 29.66 | 424,331 | +0.02(+0.07%) |
Jul 29, 2021 | 29.62 | 29.92 | 29.60 | 29.64 | 253,285 | +0.08(+0.28%) |
Jul 28, 2021 | 29.74 | 29.83 | 29.46 | 29.56 | 335,297 | -0.17(-0.57%) |
Jul 27, 2021 | 29.99 | 30.09 | 29.67 | 29.73 | 276,350 | -0.28(-0.93%) |
Jul 26, 2021 | 29.96 | 30.09 | 29.76 | 30.01 | 504,644 | -0.09(-0.31%) |
Jul 23, 2021 | 30.09 | 30.26 | 29.97 | 30.10 | 362,506 | +0.18(+0.61%) |
Jul 22, 2021 | 29.70 | 29.96 | 29.56 | 29.92 | 257,334 | +0.22(+0.76%) |
Jul 21, 2021 | 29.88 | 29.95 | 29.67 | 29.70 | 225,259 | -0.05(-0.18%) |
Jul 20, 2021 | 29.53 | 29.95 | 29.48 | 29.75 | 433,648 | +0.13(+0.43%) |
Jul 19, 2021 | 29.78 | 29.80 | 29.03 | 29.63 | 752,227 | -0.43(-1.42%) |
Jul 16, 2021 | 29.95 | 30.08 | 29.78 | 30.05 | 601,810 | +0.14(+0.46%) |
Jul 15, 2021 | 30.37 | 30.42 | 29.72 | 29.92 | 574,268 | -0.61(-2.01%) |
Jul 14, 2021 | 30.75 | 30.89 | 30.44 | 30.53 | 374,571 | -0.13(-0.43%) |
Jul 13, 2021 | 30.70 | 30.72 | 30.53 | 30.66 | 517,327 | +0.03(+0.09%) |
Jul 12, 2021 | 30.53 | 30.79 | 30.48 | 30.64 | 228,041 | +0.03(+0.09%) |
Jul 09, 2021 | 30.45 | 30.78 | 30.45 | 30.61 | 468,585 | +0.21(+0.69%) |
Jul 08, 2021 | 30.72 | 30.72 | 30.21 | 30.40 | 667,359 | -0.37(-1.21%) |
Jul 07, 2021 | 30.55 | 30.98 | 30.53 | 30.77 | 924,923 | +0.22(+0.74%) |
Jul 06, 2021 | 30.71 | 30.73 | 30.40 | 30.55 | 499,409 | -0.22(-0.71%) |
Jul 02, 2021 | 30.85 | 31.02 | 30.65 | 30.77 | 519,502 | -0.22(-0.71%) |
Jul 01, 2021 | 30.62 | 31.17 | 30.62 | 30.99 | 546,886 | +0.52(+1.69%) |
Jun 30, 2021 | 30.11 | 30.50 | 29.91 | 30.47 | 591,702 | +0.44(+1.48%) |
Jun 29, 2021 | 29.74 | 30.11 | 29.74 | 30.03 | 541,240 | +0.24(+0.79%) |
Jun 28, 2021 | 29.78 | 29.91 | 29.51 | 29.79 | 691,629 | +0.22(+0.76%) |
Jun 25, 2021 | 29.48 | 29.64 | 29.45 | 29.57 | 291,114 | -0.01(-0.02%) |
Jun 24, 2021 | 29.64 | 29.75 | 29.41 | 29.57 | 360,935 | +0.00(+0.00%) |
Jun 23, 2021 | 30.00 | 30.00 | 29.43 | 29.57 | 328,333 | -0.43(-1.43%) |
Jun 22, 2021 | 29.87 | 30.05 | 29.48 | 30.00 | 402,999 | +0.20(+0.68%) |
Jun 21, 2021 | 29.85 | 30.18 | 29.70 | 29.80 | 349,306 | +0.10(+0.35%) |
Jun 18, 2021 | 29.43 | 29.91 | 29.21 | 29.69 | 526,468 | +0.09(+0.32%) |
Jun 17, 2021 | 29.54 | 29.65 | 29.40 | 29.60 | 339,022 | +0.01(+0.02%) |
Jun 16, 2021 | 29.79 | 30.16 | 29.58 | 29.59 | 318,664 | -0.29(-0.95%) |
Jun 15, 2021 | 29.80 | 29.96 | 29.76 | 29.88 | 312,867 | +0.09(+0.31%) |
Jun 14, 2021 | 29.77 | 30.00 | 29.70 | 29.79 | 367,837 | +0.01(+0.04%) |
Jun 11, 2021 | 30.37 | 30.39 | 29.68 | 29.77 | 354,622 | -0.41(-1.35%) |
Jun 10, 2021 | 30.33 | 30.45 | 30.12 | 30.18 | 435,378 | -0.15(-0.51%) |
Jun 09, 2021 | 30.66 | 30.66 | 30.22 | 30.33 | 400,547 | -0.15(-0.50%) |
Jun 08, 2021 | 30.70 | 30.87 | 30.49 | 30.49 | 355,967 | -0.09(-0.31%) |
Jun 07, 2021 | 30.39 | 30.75 | 30.39 | 30.58 | 276,842 | +0.12(+0.38%) |
Jun 04, 2021 | 30.21 | 30.68 | 30.15 | 30.47 | 318,834 | +0.39(+1.30%) |
Jun 03, 2021 | 29.81 | 30.20 | 29.66 | 30.08 | 383,852 | +0.22(+0.73%) |
Jun 02, 2021 | 30.24 | 30.25 | 29.77 | 29.86 | 586,475 | -0.38(-1.27%) |
Jun 01, 2021 | 30.00 | 30.58 | 29.85 | 30.24 | 536,852 | +0.50(+1.68%) |
May 28, 2021 | 29.80 | 29.84 | 29.52 | 29.74 | 292,352 | +0.09(+0.30%) |
May 27, 2021 | 29.58 | 29.85 | 29.49 | 29.65 | 296,604 | +0.18(+0.60%) |
May 26, 2021 | 29.47 | 29.74 | 29.41 | 29.48 | 286,004 | +0.09(+0.30%) |
May 25, 2021 | 29.54 | 29.65 | 29.36 | 29.39 | 400,745 | +0.03(+0.09%) |
May 24, 2021 | 29.24 | 29.52 | 29.24 | 29.36 | 320,404 | +0.12(+0.43%) |
May 21, 2021 | 29.34 | 29.61 | 29.15 | 29.24 | 511,968 | -0.02(-0.07%) |
May 20, 2021 | 29.34 | 29.61 | 29.26 | 29.26 | 488,054 | -0.03(-0.11%) |
May 19, 2021 | 28.84 | 29.38 | 28.53 | 29.29 | 545,537 | +0.27(+0.94%) |
May 18, 2021 | 29.02 | 29.21 | 28.95 | 29.02 | 649,124 | +0.02(+0.06%) |
May 17, 2021 | 28.62 | 29.04 | 28.49 | 29.01 | 642,158 | +0.36(+1.25%) |
May 14, 2021 | 28.88 | 29.11 | 28.60 | 28.65 | 627,706 | -0.07(-0.25%) |
May 13, 2021 | 28.68 | 28.84 | 28.51 | 28.72 | 428,336 | +0.10(+0.36%) |
May 12, 2021 | 29.22 | 29.22 | 28.49 | 28.61 | 546,873 | -0.54(-1.85%) |
May 11, 2021 | 29.02 | 29.18 | 28.76 | 29.15 | 463,740 | +0.05(+0.19%) |
May 10, 2021 | 29.13 | 29.49 | 29.07 | 29.10 | 588,303 | +0.02(+0.06%) |
May 07, 2021 | 29.08 | 29.21 | 28.80 | 29.08 | 655,374 | +0.29(+1.02%) |
May 06, 2021 | 28.96 | 29.29 | 28.72 | 28.79 | 290,167 | -0.18(-0.62%) |
May 05, 2021 | 28.88 | 29.03 | 28.59 | 28.97 | 288,825 | +0.18(+0.62%) |
May 04, 2021 | 29.22 | 29.22 | 28.70 | 28.79 | 314,108 | -0.41(-1.40%) |