Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.86 | 31.86 | 31.83 | 31.83 | 2,367 | -0.05(-0.15%) |
Jul 29, 2021 | 31.89 | 31.89 | 31.85 | 31.88 | 994 | +0.18(+0.58%) |
Jul 28, 2021 | 31.80 | 31.80 | 31.69 | 31.69 | 15,077 | -0.00(-0.01%) |
Jul 27, 2021 | 31.66 | 31.70 | 31.54 | 31.70 | 5,142 | -0.06(-0.20%) |
Jul 26, 2021 | 31.78 | 31.78 | 31.72 | 31.76 | 3,244 | +0.03(+0.11%) |
Jul 23, 2021 | 31.54 | 31.76 | 31.54 | 31.72 | 3,246 | +0.24(+0.76%) |
Jul 22, 2021 | 31.45 | 31.48 | 31.39 | 31.48 | 1,047 | +0.07(+0.23%) |
Jul 21, 2021 | 31.35 | 31.41 | 31.31 | 31.41 | 1,782 | +0.25(+0.81%) |
Jul 20, 2021 | 30.86 | 31.16 | 30.86 | 31.16 | 985 | +0.50(+1.63%) |
Jul 19, 2021 | 30.68 | 30.87 | 29.27 | 30.66 | 6,295 | -0.54(-1.72%) |
Jul 16, 2021 | 31.48 | 31.49 | 31.19 | 31.19 | 3,092 | -0.20(-0.64%) |
Jul 15, 2021 | 31.18 | 31.40 | 31.02 | 31.40 | 3,880 | -0.08(-0.24%) |
Jul 14, 2021 | 31.56 | 31.56 | 31.42 | 31.47 | 2,224 | +0.00(+0.01%) |
Jul 13, 2021 | 31.65 | 31.65 | 31.45 | 31.47 | 1,793 | -0.12(-0.39%) |
Jul 12, 2021 | 31.53 | 31.59 | 31.53 | 31.59 | 2,063 | +0.07(+0.23%) |
Jul 09, 2021 | 31.43 | 31.52 | 31.42 | 31.52 | 404 | +0.40(+1.28%) |
Jul 08, 2021 | 30.85 | 31.12 | 30.85 | 31.12 | 2,137 | -0.33(-1.06%) |
Jul 07, 2021 | 31.45 | 31.46 | 31.37 | 31.46 | 28,233 | +0.07(+0.21%) |
Jul 06, 2021 | 31.76 | 31.76 | 31.22 | 31.39 | 8,032 | -0.15(-0.48%) |
Jul 02, 2021 | 31.51 | 31.54 | 31.40 | 31.54 | 1,851 | +0.20(+0.63%) |
Jul 01, 2021 | 31.37 | 31.37 | 31.34 | 31.34 | 1,208 | +0.12(+0.40%) |
Jun 30, 2021 | 31.47 | 31.47 | 31.16 | 31.22 | 2,926 | +0.05(+0.15%) |
Jun 29, 2021 | 31.36 | 31.36 | 31.14 | 31.17 | 3,047 | +0.02(+0.06%) |
Jun 28, 2021 | 31.30 | 31.30 | 31.13 | 31.15 | 20,725 | -0.01(-0.05%) |
Jun 25, 2021 | 31.17 | 31.18 | 31.09 | 31.17 | 8,282 | +0.19(+0.61%) |
Jun 24, 2021 | 30.91 | 30.98 | 30.91 | 30.98 | 2,259 | +0.22(+0.70%) |
Jun 23, 2021 | 30.71 | 30.77 | 30.71 | 30.76 | 1,223 | -0.08(-0.26%) |
Jun 22, 2021 | 30.83 | 30.86 | 30.72 | 30.84 | 1,412 | +0.14(+0.46%) |
Jun 21, 2021 | 30.40 | 30.87 | 30.40 | 30.70 | 2,058 | +0.29(+0.96%) |
Jun 18, 2021 | 30.55 | 30.55 | 30.25 | 30.41 | 10,298 | -0.28(-0.92%) |
Jun 17, 2021 | 30.68 | 30.88 | 30.49 | 30.69 | 20,379 | +0.01(+0.04%) |
Jun 16, 2021 | 30.87 | 30.87 | 30.59 | 30.68 | 2,442 | -0.19(-0.63%) |
Jun 15, 2021 | 30.97 | 30.97 | 30.83 | 30.88 | 2,406 | -0.02(-0.07%) |
Jun 14, 2021 | 30.89 | 30.90 | 30.84 | 30.90 | 1,792 | +0.01(+0.02%) |
Jun 11, 2021 | 30.89 | 30.89 | 30.84 | 30.89 | 1,356 | +0.01(+0.02%) |
Jun 10, 2021 | 30.82 | 30.91 | 30.81 | 30.89 | 1,675 | +0.15(+0.47%) |
Jun 09, 2021 | 30.73 | 30.77 | 30.73 | 30.74 | 1,813 | -0.04(-0.13%) |
Jun 08, 2021 | 31.09 | 31.09 | 30.64 | 30.78 | 4,307 | -0.02(-0.06%) |
Jun 07, 2021 | 30.71 | 30.80 | 30.71 | 30.80 | 3,885 | +0.02(+0.06%) |
Jun 04, 2021 | 30.59 | 30.81 | 30.59 | 30.78 | 4,749 | +0.20(+0.64%) |
Jun 03, 2021 | 30.47 | 30.60 | 30.36 | 30.59 | 4,919 | +0.02(+0.06%) |
Jun 02, 2021 | 30.64 | 30.64 | 30.56 | 30.57 | 2,738 | +0.01(+0.04%) |
Jun 01, 2021 | 30.88 | 30.88 | 30.53 | 30.56 | 15,142 | -0.04(-0.14%) |
May 28, 2021 | 30.64 | 30.69 | 30.60 | 30.60 | 1,070 | +0.07(+0.23%) |
May 27, 2021 | 30.59 | 30.80 | 30.53 | 30.53 | 9,271 | +0.06(+0.21%) |
May 26, 2021 | 30.42 | 30.54 | 30.42 | 30.47 | 8,681 | +0.04(+0.14%) |
May 25, 2021 | 30.74 | 30.74 | 30.42 | 30.42 | 3,278 | -0.11(-0.36%) |
May 24, 2021 | 30.64 | 30.64 | 30.47 | 30.54 | 9,380 | +0.28(+0.93%) |
May 21, 2021 | 30.44 | 30.44 | 30.25 | 30.25 | 5,020 | +0.07(+0.22%) |
May 20, 2021 | 30.20 | 30.33 | 30.06 | 30.19 | 9,364 | +0.26(+0.88%) |
May 19, 2021 | 29.60 | 29.92 | 29.52 | 29.92 | 4,594 | -0.11(-0.36%) |
May 18, 2021 | 30.06 | 30.21 | 30.02 | 30.03 | 6,113 | -0.20(-0.68%) |
May 17, 2021 | 30.31 | 30.31 | 29.88 | 30.24 | 6,325 | -0.11(-0.35%) |
May 14, 2021 | 30.20 | 30.39 | 30.11 | 30.34 | 10,083 | +0.44(+1.48%) |
May 13, 2021 | 29.96 | 29.96 | 29.74 | 29.90 | 6,343 | +0.35(+1.17%) |
May 12, 2021 | 29.87 | 29.87 | 29.52 | 29.55 | 4,727 | -0.59(-1.96%) |
May 11, 2021 | 29.97 | 30.19 | 29.97 | 30.14 | 10,366 | -0.29(-0.96%) |
May 10, 2021 | 31.06 | 31.06 | 30.43 | 30.43 | 15,382 | -0.23(-0.76%) |
May 07, 2021 | 30.74 | 30.74 | 30.61 | 30.67 | 7,279 | +0.30(+0.98%) |
May 06, 2021 | 30.09 | 30.37 | 30.07 | 30.37 | 7,542 | +0.21(+0.70%) |
May 05, 2021 | 30.29 | 30.30 | 30.16 | 30.16 | 5,485 | +0.05(+0.16%) |
May 04, 2021 | 30.26 | 30.26 | 29.98 | 30.11 | 9,889 | -0.16(-0.54%) |