Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.95 | 31.04 | 30.91 | 30.92 | 569,275 | -0.11(-0.34%) |
Jul 29, 2021 | 31.13 | 31.16 | 31.03 | 31.03 | 595,922 | +0.11(+0.35%) |
Jul 28, 2021 | 30.91 | 31.00 | 30.88 | 30.92 | 529,634 | +0.09(+0.29%) |
Jul 27, 2021 | 30.84 | 30.85 | 30.68 | 30.83 | 497,250 | -0.21(-0.66%) |
Jul 26, 2021 | 30.97 | 31.06 | 30.96 | 31.04 | 326,857 | -0.07(-0.21%) |
Jul 23, 2021 | 31.07 | 31.13 | 31.01 | 31.10 | 298,615 | +0.27(+0.88%) |
Jul 22, 2021 | 30.87 | 30.89 | 30.78 | 30.83 | 474,803 | +0.02(+0.05%) |
Jul 21, 2021 | 30.67 | 30.83 | 30.65 | 30.82 | 415,173 | +0.42(+1.38%) |
Jul 20, 2021 | 30.15 | 30.45 | 30.10 | 30.40 | 417,214 | +0.29(+0.95%) |
Jul 19, 2021 | 30.15 | 30.17 | 29.97 | 30.11 | 853,016 | -0.53(-1.74%) |
Jul 16, 2021 | 30.87 | 30.87 | 30.61 | 30.64 | 396,112 | -0.16(-0.53%) |
Jul 15, 2021 | 30.81 | 30.87 | 30.74 | 30.81 | 508,338 | -0.26(-0.85%) |
Jul 14, 2021 | 31.15 | 31.15 | 31.05 | 31.07 | 396,863 | -0.07(-0.24%) |
Jul 13, 2021 | 31.14 | 31.16 | 31.07 | 31.14 | 1,123,215 | +0.00(+0.00%) |
Jul 12, 2021 | 31.04 | 31.15 | 31.00 | 31.14 | 243,069 | +0.18(+0.58%) |
Jul 09, 2021 | 30.76 | 30.98 | 30.76 | 30.96 | 260,047 | +0.46(+1.51%) |
Jul 08, 2021 | 30.41 | 30.56 | 30.30 | 30.50 | 560,741 | -0.52(-1.67%) |
Jul 07, 2021 | 30.96 | 31.05 | 30.90 | 31.02 | 344,154 | +0.19(+0.61%) |
Jul 06, 2021 | 30.99 | 31.01 | 30.72 | 30.83 | 789,621 | -0.16(-0.50%) |
Jul 02, 2021 | 30.97 | 30.99 | 30.90 | 30.99 | 449,920 | +0.02(+0.08%) |
Jul 01, 2021 | 30.87 | 30.99 | 30.82 | 30.96 | 500,184 | +0.15(+0.48%) |
Jun 30, 2021 | 30.76 | 30.84 | 30.71 | 30.82 | 551,794 | -0.13(-0.42%) |
Jun 29, 2021 | 31.05 | 31.05 | 30.92 | 30.95 | 281,605 | +0.04(+0.13%) |
Jun 28, 2021 | 30.98 | 31.00 | 30.84 | 30.91 | 357,829 | -0.16(-0.53%) |
Jun 25, 2021 | 30.98 | 31.07 | 30.96 | 31.07 | 196,490 | +0.09(+0.28%) |
Jun 24, 2021 | 30.94 | 31.00 | 30.92 | 30.98 | 366,961 | +0.26(+0.84%) |
Jun 23, 2021 | 30.81 | 30.83 | 30.69 | 30.73 | 509,678 | -0.15(-0.50%) |
Jun 22, 2021 | 30.85 | 30.94 | 30.83 | 30.88 | 525,896 | -0.02(-0.05%) |
Jun 21, 2021 | 30.66 | 30.93 | 30.65 | 30.89 | 323,548 | +0.29(+0.95%) |
Jun 18, 2021 | 30.70 | 30.76 | 30.60 | 30.60 | 577,613 | -0.52(-1.69%) |
Jun 17, 2021 | 31.07 | 31.18 | 31.01 | 31.13 | 704,936 | -0.06(-0.21%) |
Jun 16, 2021 | 31.16 | 31.24 | 31.06 | 31.19 | 565,775 | +0.05(+0.16%) |
Jun 15, 2021 | 31.13 | 31.15 | 31.07 | 31.15 | 983,986 | +0.08(+0.26%) |
Jun 14, 2021 | 30.96 | 31.07 | 30.96 | 31.06 | 218,987 | +0.05(+0.16%) |
Jun 11, 2021 | 30.91 | 31.02 | 30.90 | 31.02 | 407,965 | +0.23(+0.73%) |
Jun 10, 2021 | 30.84 | 30.88 | 30.75 | 30.79 | 447,883 | +0.03(+0.11%) |
Jun 09, 2021 | 30.75 | 30.80 | 30.70 | 30.76 | 396,194 | -0.06(-0.18%) |
Jun 08, 2021 | 30.85 | 30.88 | 30.77 | 30.81 | 295,972 | +0.02(+0.05%) |
Jun 07, 2021 | 30.77 | 30.80 | 30.72 | 30.80 | 301,725 | +0.05(+0.16%) |
Jun 04, 2021 | 30.68 | 30.77 | 30.63 | 30.75 | 276,858 | +0.13(+0.42%) |
Jun 03, 2021 | 30.52 | 30.64 | 30.50 | 30.62 | 367,991 | +0.06(+0.18%) |
Jun 02, 2021 | 30.57 | 30.61 | 30.53 | 30.56 | 407,470 | +0.10(+0.32%) |
Jun 01, 2021 | 30.59 | 30.60 | 30.44 | 30.47 | 682,230 | +0.02(+0.08%) |
May 28, 2021 | 30.53 | 30.55 | 30.43 | 30.44 | 637,000 | +0.14(+0.45%) |
May 27, 2021 | 30.31 | 30.36 | 30.25 | 30.31 | 381,679 | +0.06(+0.19%) |
May 26, 2021 | 30.18 | 30.27 | 30.14 | 30.25 | 296,308 | +0.08(+0.27%) |
May 25, 2021 | 30.28 | 30.30 | 30.13 | 30.17 | 396,778 | -0.03(-0.11%) |
May 24, 2021 | 30.10 | 30.24 | 30.10 | 30.20 | 362,625 | +0.14(+0.46%) |
May 21, 2021 | 30.06 | 30.13 | 30.00 | 30.06 | 456,337 | +0.10(+0.35%) |
May 20, 2021 | 29.80 | 29.99 | 29.77 | 29.96 | 582,911 | +0.28(+0.95%) |
May 19, 2021 | 29.48 | 29.72 | 29.34 | 29.68 | 658,876 | -0.16(-0.54%) |
May 18, 2021 | 30.00 | 30.00 | 29.83 | 29.84 | 576,840 | -0.02(-0.08%) |
May 17, 2021 | 29.77 | 29.87 | 29.76 | 29.86 | 538,279 | -0.08(-0.27%) |
May 14, 2021 | 29.77 | 29.99 | 29.76 | 29.94 | 511,971 | +0.37(+1.26%) |
May 13, 2021 | 29.39 | 29.63 | 29.39 | 29.57 | 748,340 | +0.19(+0.63%) |
May 12, 2021 | 29.55 | 29.68 | 29.32 | 29.39 | 1,058,597 | -0.26(-0.87%) |
May 11, 2021 | 29.49 | 29.70 | 29.43 | 29.64 | 879,571 | -0.40(-1.34%) |
May 10, 2021 | 30.26 | 30.27 | 30.05 | 30.05 | 557,572 | -0.17(-0.56%) |
May 07, 2021 | 30.06 | 30.23 | 30.03 | 30.22 | 496,749 | +0.14(+0.46%) |
May 06, 2021 | 29.92 | 30.09 | 29.82 | 30.08 | 584,465 | +0.14(+0.46%) |
May 05, 2021 | 29.90 | 30.00 | 29.81 | 29.94 | 422,658 | +0.39(+1.31%) |
May 04, 2021 | 29.67 | 29.72 | 29.42 | 29.56 | 801,296 | -0.34(-1.13%) |