Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.55 | 29.56 | 29.55 | 29.56 | 566 | -0.14(-0.46%) |
Jul 29, 2021 | 29.74 | 29.81 | 29.69 | 29.69 | 1,650 | +0.12(+0.42%) |
Jul 28, 2021 | 29.42 | 29.62 | 29.42 | 29.57 | 1,331 | +0.21(+0.71%) |
Jul 27, 2021 | 29.40 | 29.40 | 29.29 | 29.36 | 3,307 | -0.11(-0.36%) |
Jul 26, 2021 | 29.37 | 29.48 | 29.36 | 29.47 | 1,250 | -0.06(-0.20%) |
Jul 23, 2021 | 29.49 | 29.52 | 29.49 | 29.52 | 3,643 | +0.19(+0.66%) |
Jul 22, 2021 | 29.36 | 29.41 | 29.26 | 29.33 | 5,354 | +0.10(+0.34%) |
Jul 21, 2021 | 29.10 | 29.29 | 29.04 | 29.23 | 3,148 | +0.36(+1.25%) |
Jul 20, 2021 | 28.60 | 28.92 | 28.60 | 28.87 | 4,345 | +0.27(+0.96%) |
Jul 19, 2021 | 28.72 | 28.72 | 28.45 | 28.60 | 1,474 | -0.52(-1.80%) |
Jul 16, 2021 | 29.23 | 29.28 | 29.12 | 29.12 | 2,203 | -0.18(-0.61%) |
Jul 15, 2021 | 29.26 | 29.31 | 29.22 | 29.30 | 3,109 | -0.23(-0.79%) |
Jul 14, 2021 | 29.48 | 29.53 | 29.48 | 29.53 | 1,789 | +0.14(+0.48%) |
Jul 13, 2021 | 29.46 | 29.52 | 29.35 | 29.39 | 16,117 | -0.09(-0.31%) |
Jul 12, 2021 | 29.45 | 29.54 | 29.43 | 29.48 | 928 | +0.09(+0.29%) |
Jul 09, 2021 | 29.26 | 29.39 | 29.16 | 29.39 | 1,713 | +0.50(+1.73%) |
Jul 08, 2021 | 28.88 | 28.97 | 28.82 | 28.89 | 848 | -0.43(-1.48%) |
Jul 07, 2021 | 29.26 | 29.42 | 29.26 | 29.33 | 3,523 | +0.14(+0.50%) |
Jul 06, 2021 | 29.26 | 29.28 | 29.07 | 29.18 | 4,900 | -0.18(-0.60%) |
Jul 02, 2021 | 29.21 | 29.36 | 29.21 | 29.36 | 789 | +0.15(+0.51%) |
Jul 01, 2021 | 29.10 | 29.21 | 29.06 | 29.21 | 4,813 | +0.02(+0.06%) |
Jun 30, 2021 | 29.26 | 29.26 | 29.12 | 29.19 | 842 | -0.16(-0.55%) |
Jun 29, 2021 | 29.32 | 29.40 | 29.27 | 29.35 | 4,935 | -0.02(-0.06%) |
Jun 28, 2021 | 29.32 | 29.37 | 29.31 | 29.37 | 1,300 | -0.15(-0.52%) |
Jun 25, 2021 | 29.49 | 29.52 | 29.41 | 29.52 | 754 | +0.11(+0.38%) |
Jun 24, 2021 | 29.29 | 29.41 | 29.29 | 29.41 | 1,434 | +0.31(+1.07%) |
Jun 23, 2021 | 29.20 | 29.20 | 29.10 | 29.10 | 4,623 | -0.15(-0.50%) |
Jun 22, 2021 | 29.12 | 29.30 | 29.07 | 29.24 | 6,926 | +0.04(+0.12%) |
Jun 21, 2021 | 29.02 | 29.21 | 29.02 | 29.21 | 1,834 | +0.41(+1.41%) |
Jun 18, 2021 | 28.86 | 28.91 | 28.80 | 28.80 | 4,139 | -0.49(-1.69%) |
Jun 17, 2021 | 29.38 | 29.38 | 29.22 | 29.30 | 4,327 | -0.29(-0.97%) |
Jun 16, 2021 | 29.84 | 29.84 | 29.57 | 29.58 | 985 | -0.13(-0.43%) |
Jun 15, 2021 | 29.66 | 29.71 | 29.66 | 29.71 | 2,051 | -0.03(-0.10%) |
Jun 14, 2021 | 29.67 | 29.74 | 29.64 | 29.74 | 6,846 | +0.03(+0.11%) |
Jun 11, 2021 | 29.70 | 29.70 | 29.62 | 29.70 | 10,654 | -0.02(-0.08%) |
Jun 10, 2021 | 29.64 | 29.82 | 29.64 | 29.73 | 7,218 | +0.06(+0.22%) |
Jun 09, 2021 | 29.75 | 29.75 | 29.65 | 29.66 | 1,287 | -0.10(-0.35%) |
Jun 08, 2021 | 29.75 | 29.81 | 29.75 | 29.77 | 10,497 | -0.07(-0.23%) |
Jun 07, 2021 | 29.76 | 29.84 | 29.75 | 29.84 | 4,126 | +0.11(+0.37%) |
Jun 04, 2021 | 29.65 | 29.74 | 29.65 | 29.73 | 5,950 | +0.34(+1.16%) |
Jun 03, 2021 | 29.39 | 29.39 | 29.31 | 29.39 | 22,979 | -0.22(-0.76%) |
Jun 02, 2021 | 29.56 | 29.61 | 29.50 | 29.61 | 4,916 | +0.14(+0.49%) |
Jun 01, 2021 | 29.54 | 29.61 | 29.39 | 29.47 | 7,900 | +0.04(+0.15%) |
May 28, 2021 | 29.43 | 29.49 | 29.39 | 29.42 | 5,832 | +0.11(+0.38%) |
May 27, 2021 | 29.31 | 29.35 | 29.11 | 29.31 | 11,873 | +0.09(+0.30%) |
May 26, 2021 | 29.16 | 29.30 | 29.13 | 29.22 | 4,411 | +0.03(+0.10%) |
May 25, 2021 | 29.23 | 29.29 | 29.19 | 29.19 | 2,624 | +0.02(+0.08%) |
May 24, 2021 | 29.27 | 29.28 | 29.16 | 29.17 | 4,748 | +0.17(+0.57%) |
May 21, 2021 | 28.98 | 29.05 | 28.90 | 29.00 | 8,187 | -0.03(-0.11%) |
May 20, 2021 | 28.80 | 29.12 | 28.80 | 29.04 | 2,973 | +0.40(+1.40%) |
May 19, 2021 | 28.49 | 28.63 | 28.46 | 28.63 | 7,098 | -0.39(-1.33%) |
May 18, 2021 | 29.11 | 29.14 | 29.00 | 29.02 | 12,284 | +0.26(+0.89%) |
May 17, 2021 | 28.77 | 28.78 | 28.66 | 28.77 | 1,856 | -0.11(-0.38%) |
May 14, 2021 | 28.78 | 28.92 | 28.78 | 28.87 | 3,102 | +0.29(+1.03%) |
May 13, 2021 | 28.46 | 28.58 | 28.46 | 28.58 | 431 | +0.32(+1.12%) |
May 12, 2021 | 28.52 | 28.54 | 28.27 | 28.27 | 2,016 | -0.71(-2.44%) |
May 11, 2021 | 28.88 | 29.02 | 28.87 | 28.97 | 4,528 | -0.33(-1.12%) |
May 10, 2021 | 29.39 | 29.48 | 29.30 | 29.30 | 2,053 | -0.09(-0.31%) |
May 07, 2021 | 29.22 | 29.40 | 29.22 | 29.39 | 6,595 | +0.37(+1.26%) |
May 06, 2021 | 28.86 | 29.03 | 28.86 | 29.03 | 4,137 | +0.23(+0.79%) |
May 05, 2021 | 28.76 | 28.82 | 28.71 | 28.80 | 6,170 | +0.50(+1.77%) |
May 04, 2021 | 28.22 | 28.35 | 28.22 | 28.30 | 3,833 | -0.47(-1.64%) |