Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.52 | 28.73 | 28.40 | 28.73 | 12,049 | +0.23(+0.81%) |
Jul 29, 2021 | 28.54 | 28.62 | 28.37 | 28.50 | 12,361 | +0.05(+0.18%) |
Jul 28, 2021 | 28.62 | 28.62 | 28.36 | 28.45 | 3,891 | -0.12(-0.42%) |
Jul 27, 2021 | 28.51 | 28.57 | 28.43 | 28.57 | 7,070 | -0.01(-0.03%) |
Jul 26, 2021 | 28.66 | 28.66 | 28.49 | 28.58 | 14,489 | -0.08(-0.28%) |
Jul 23, 2021 | 28.66 | 28.66 | 28.48 | 28.66 | 7,759 | +0.00(+0.00%) |
Jul 22, 2021 | 28.64 | 28.71 | 28.48 | 28.66 | 6,966 | +0.18(+0.65%) |
Jul 21, 2021 | 28.57 | 28.69 | 28.48 | 28.48 | 6,497 | -0.10(-0.36%) |
Jul 20, 2021 | 28.60 | 28.70 | 28.54 | 28.58 | 15,328 | -0.01(-0.03%) |
Jul 19, 2021 | 28.70 | 28.70 | 28.50 | 28.59 | 4,448 | +0.02(+0.07%) |
Jul 16, 2021 | 28.59 | 28.69 | 28.56 | 28.57 | 8,134 | -0.02(-0.07%) |
Jul 15, 2021 | 28.71 | 28.73 | 28.57 | 28.59 | 10,457 | -0.12(-0.42%) |
Jul 14, 2021 | 28.71 | 28.71 | 28.49 | 28.71 | 11,752 | +0.00(+0.00%) |
Jul 13, 2021 | 28.71 | 28.71 | 28.55 | 28.71 | 10,672 | +0.02(+0.07%) |
Jul 12, 2021 | 28.68 | 28.71 | 28.59 | 28.69 | 4,816 | +0.16(+0.56%) |
Jul 09, 2021 | 28.69 | 28.71 | 28.53 | 28.53 | 4,892 | -0.11(-0.38%) |
Jul 08, 2021 | 28.69 | 28.69 | 28.64 | 28.64 | 2,434 | -0.05(-0.17%) |
Jul 07, 2021 | 28.52 | 28.69 | 28.52 | 28.69 | 20,924 | +0.18(+0.63%) |
Jul 06, 2021 | 28.48 | 28.51 | 28.43 | 28.51 | 4,764 | +0.13(+0.46%) |
Jul 02, 2021 | 28.41 | 28.48 | 28.37 | 28.38 | 6,579 | -0.10(-0.33%) |
Jul 01, 2021 | 28.37 | 28.48 | 28.37 | 28.48 | 12,950 | -0.01(-0.05%) |
Jun 30, 2021 | 28.24 | 28.49 | 28.24 | 28.49 | 16,218 | +0.25(+0.89%) |
Jun 29, 2021 | 28.35 | 28.38 | 28.13 | 28.24 | 17,562 | -0.03(-0.11%) |
Jun 28, 2021 | 28.25 | 28.39 | 28.11 | 28.27 | 29,457 | +0.02(+0.07%) |
Jun 25, 2021 | 28.32 | 28.32 | 28.20 | 28.25 | 4,909 | -0.03(-0.11%) |
Jun 24, 2021 | 28.37 | 28.41 | 28.28 | 28.28 | 11,166 | -0.09(-0.32%) |
Jun 23, 2021 | 28.33 | 28.43 | 28.30 | 28.37 | 12,475 | -0.06(-0.21%) |
Jun 22, 2021 | 28.29 | 28.43 | 28.29 | 28.43 | 8,247 | +0.11(+0.39%) |
Jun 21, 2021 | 28.32 | 28.34 | 28.30 | 28.32 | 4,284 | -0.06(-0.21%) |
Jun 18, 2021 | 28.28 | 28.38 | 28.28 | 28.38 | 10,334 | +0.03(+0.11%) |
Jun 17, 2021 | 28.28 | 28.35 | 28.25 | 28.35 | 9,932 | +0.00(+0.00%) |
Jun 16, 2021 | 28.28 | 28.35 | 28.25 | 28.35 | 19,343 | +0.03(+0.11%) |
Jun 15, 2021 | 28.28 | 28.40 | 28.25 | 28.32 | 7,637 | -0.09(-0.32%) |
Jun 14, 2021 | 28.23 | 28.41 | 28.13 | 28.41 | 14,202 | +0.19(+0.67%) |
Jun 11, 2021 | 28.21 | 28.25 | 28.16 | 28.22 | 5,213 | +0.08(+0.28%) |
Jun 10, 2021 | 28.23 | 28.33 | 28.11 | 28.14 | 27,900 | -0.05(-0.18%) |
Jun 09, 2021 | 28.17 | 28.28 | 28.17 | 28.19 | 11,553 | -0.10(-0.35%) |
Jun 08, 2021 | 28.33 | 28.33 | 28.15 | 28.29 | 8,798 | -0.05(-0.18%) |
Jun 07, 2021 | 28.36 | 28.36 | 28.31 | 28.34 | 2,311 | -0.02(-0.09%) |
Jun 04, 2021 | 28.28 | 28.36 | 28.27 | 28.36 | 7,459 | +0.08(+0.30%) |
Jun 03, 2021 | 28.25 | 28.29 | 28.14 | 28.28 | 7,844 | +0.04(+0.14%) |
Jun 02, 2021 | 28.30 | 28.39 | 28.10 | 28.24 | 41,411 | -0.11(-0.39%) |
Jun 01, 2021 | 28.29 | 28.39 | 28.14 | 28.35 | 13,396 | -0.05(-0.18%) |
May 28, 2021 | 28.12 | 28.40 | 28.12 | 28.40 | 25,231 | +0.20(+0.71%) |
May 27, 2021 | 28.05 | 28.29 | 28.05 | 28.20 | 18,949 | +0.13(+0.45%) |
May 26, 2021 | 28.16 | 28.26 | 28.04 | 28.07 | 11,856 | -0.10(-0.36%) |
May 25, 2021 | 28.20 | 28.21 | 28.16 | 28.18 | 12,654 | -0.07(-0.27%) |
May 24, 2021 | 28.37 | 28.44 | 28.21 | 28.25 | 32,340 | -0.12(-0.42%) |
May 21, 2021 | 28.33 | 28.37 | 28.27 | 28.37 | 9,266 | +0.13(+0.46%) |
May 20, 2021 | 28.07 | 28.25 | 28.07 | 28.24 | 5,038 | +0.31(+1.11%) |
May 19, 2021 | 28.01 | 28.16 | 27.93 | 27.93 | 14,530 | -0.18(-0.64%) |
May 18, 2021 | 28.15 | 28.16 | 28.11 | 28.11 | 6,162 | +0.08(+0.29%) |
May 17, 2021 | 27.97 | 28.11 | 27.89 | 28.03 | 35,097 | +0.15(+0.54%) |
May 14, 2021 | 27.89 | 28.00 | 27.87 | 27.88 | 17,680 | +0.17(+0.61%) |
May 13, 2021 | 27.82 | 28.00 | 27.71 | 27.71 | 33,098 | -0.29(-1.04%) |
May 12, 2021 | 28.00 | 28.07 | 27.80 | 28.00 | 57,691 | -0.04(-0.14%) |
May 11, 2021 | 28.04 | 28.32 | 28.00 | 28.04 | 5,476 | -0.34(-1.20%) |
May 10, 2021 | 28.25 | 28.39 | 28.25 | 28.38 | 6,260 | +0.01(+0.05%) |
May 07, 2021 | 28.24 | 28.39 | 28.20 | 28.37 | 31,928 | +0.12(+0.41%) |
May 06, 2021 | 28.30 | 28.30 | 28.22 | 28.25 | 4,364 | -0.14(-0.49%) |
May 05, 2021 | 28.28 | 28.39 | 28.25 | 28.39 | 16,452 | +0.08(+0.28%) |
May 04, 2021 | 28.41 | 28.41 | 28.26 | 28.31 | 22,451 | -0.01(-0.03%) |