Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.60 | 26.39 | 24.95 | 26.05 | 69,659 | +0.27(+1.05%) |
Jul 29, 2021 | 25.14 | 26.11 | 24.80 | 25.78 | 62,069 | +1.19(+4.84%) |
Jul 28, 2021 | 24.69 | 25.00 | 24.20 | 24.59 | 54,182 | +0.22(+0.90%) |
Jul 27, 2021 | 24.86 | 25.00 | 23.70 | 24.37 | 78,721 | -0.88(-3.49%) |
Jul 26, 2021 | 24.82 | 25.55 | 24.35 | 25.25 | 62,601 | +0.70(+2.85%) |
Jul 23, 2021 | 24.63 | 25.02 | 23.65 | 24.55 | 60,994 | +0.28(+1.15%) |
Jul 22, 2021 | 25.73 | 25.73 | 24.04 | 24.27 | 66,215 | -1.69(-6.51%) |
Jul 21, 2021 | 25.98 | 26.70 | 25.80 | 25.96 | 78,618 | +0.53(+2.08%) |
Jul 20, 2021 | 24.54 | 25.88 | 23.71 | 25.43 | 134,185 | +1.14(+4.69%) |
Jul 19, 2021 | 23.50 | 24.89 | 22.83 | 24.29 | 216,037 | -0.23(-0.94%) |
Jul 16, 2021 | 25.90 | 25.90 | 24.41 | 24.52 | 107,570 | -0.89(-3.50%) |
Jul 15, 2021 | 24.81 | 25.58 | 24.64 | 25.41 | 64,817 | +0.31(+1.24%) |
Jul 14, 2021 | 25.94 | 26.06 | 24.83 | 25.10 | 102,109 | -0.50(-1.95%) |
Jul 13, 2021 | 26.68 | 27.00 | 25.37 | 25.60 | 194,096 | -1.57(-5.78%) |
Jul 12, 2021 | 26.87 | 27.48 | 26.20 | 27.17 | 113,438 | +0.03(+0.11%) |
Jul 09, 2021 | 27.07 | 27.78 | 26.79 | 27.14 | 109,691 | +0.74(+2.80%) |
Jul 08, 2021 | 25.25 | 26.93 | 25.25 | 26.40 | 140,828 | +0.23(+0.88%) |
Jul 07, 2021 | 27.31 | 27.92 | 25.89 | 26.17 | 131,128 | -1.40(-5.08%) |
Jul 06, 2021 | 28.75 | 29.09 | 26.90 | 27.57 | 120,142 | -1.37(-4.73%) |
Jul 02, 2021 | 29.57 | 29.57 | 28.66 | 28.94 | 100,651 | -0.58(-1.96%) |
Jul 01, 2021 | 29.35 | 29.61 | 28.58 | 29.52 | 156,356 | +0.52(+1.79%) |
Jun 30, 2021 | 27.61 | 29.04 | 27.61 | 29.00 | 169,645 | +1.07(+3.83%) |
Jun 29, 2021 | 27.49 | 28.32 | 27.22 | 27.93 | 102,588 | +0.64(+2.35%) |
Jun 28, 2021 | 27.85 | 27.94 | 26.25 | 27.29 | 221,485 | -0.62(-2.22%) |
Jun 25, 2021 | 28.60 | 29.90 | 27.89 | 27.91 | 222,969 | -0.68(-2.38%) |
Jun 24, 2021 | 28.98 | 29.17 | 28.50 | 28.59 | 127,550 | +0.09(+0.32%) |
Jun 23, 2021 | 29.10 | 29.49 | 28.48 | 28.50 | 156,036 | -0.69(-2.36%) |
Jun 22, 2021 | 29.12 | 29.70 | 28.79 | 29.19 | 52,553 | -0.26(-0.88%) |
Jun 21, 2021 | 29.65 | 30.37 | 28.99 | 29.45 | 102,611 | +0.62(+2.15%) |
Jun 18, 2021 | 29.23 | 29.53 | 28.37 | 28.83 | 281,484 | -1.19(-3.96%) |
Jun 17, 2021 | 31.23 | 31.52 | 29.21 | 30.02 | 122,470 | -1.35(-4.30%) |
Jun 16, 2021 | 30.54 | 31.61 | 29.68 | 31.37 | 121,609 | +0.44(+1.42%) |
Jun 15, 2021 | 31.57 | 32.00 | 30.63 | 30.93 | 119,694 | -0.71(-2.24%) |
Jun 14, 2021 | 32.17 | 32.17 | 31.29 | 31.64 | 87,451 | -0.17(-0.53%) |
Jun 11, 2021 | 31.37 | 32.01 | 31.25 | 31.81 | 49,079 | +0.54(+1.73%) |
Jun 10, 2021 | 31.07 | 31.56 | 30.90 | 31.27 | 88,706 | +0.17(+0.55%) |
Jun 09, 2021 | 31.99 | 32.47 | 30.96 | 31.10 | 61,058 | -0.73(-2.29%) |
Jun 08, 2021 | 31.67 | 32.46 | 31.33 | 31.83 | 68,408 | +0.10(+0.32%) |
Jun 07, 2021 | 31.00 | 31.81 | 30.87 | 31.73 | 52,134 | +0.80(+2.59%) |
Jun 04, 2021 | 31.60 | 31.83 | 30.32 | 30.93 | 59,016 | -0.37(-1.18%) |
Jun 03, 2021 | 30.07 | 31.61 | 29.31 | 31.30 | 97,977 | +1.03(+3.40%) |
Jun 02, 2021 | 32.06 | 32.06 | 30.09 | 30.27 | 123,474 | -1.93(-5.99%) |
Jun 01, 2021 | 30.40 | 32.33 | 29.71 | 32.20 | 183,287 | +2.44(+8.20%) |
May 28, 2021 | 30.42 | 30.57 | 29.22 | 29.76 | 68,033 | -0.20(-0.67%) |
May 27, 2021 | 30.41 | 31.00 | 29.72 | 29.96 | 79,662 | +0.44(+1.49%) |
May 26, 2021 | 28.01 | 30.00 | 27.81 | 29.52 | 86,833 | +1.48(+5.28%) |
May 25, 2021 | 29.53 | 30.84 | 27.96 | 28.04 | 90,584 | -1.37(-4.66%) |
May 24, 2021 | 30.20 | 30.20 | 28.74 | 29.41 | 60,887 | -0.21(-0.71%) |
May 21, 2021 | 30.17 | 30.49 | 29.34 | 29.62 | 72,444 | +0.00(+0.00%) |
May 20, 2021 | 29.49 | 29.87 | 28.53 | 29.62 | 62,233 | +0.22(+0.75%) |
May 19, 2021 | 29.39 | 30.82 | 29.01 | 29.40 | 65,995 | -0.93(-3.07%) |
May 18, 2021 | 32.00 | 32.01 | 30.30 | 30.33 | 70,051 | -1.36(-4.29%) |
May 17, 2021 | 30.52 | 32.02 | 29.94 | 31.69 | 89,083 | +0.76(+2.46%) |
May 14, 2021 | 30.60 | 31.43 | 29.88 | 30.93 | 73,833 | +0.58(+1.91%) |
May 13, 2021 | 29.45 | 31.13 | 28.77 | 30.35 | 171,180 | +1.44(+4.98%) |
May 12, 2021 | 30.55 | 31.30 | 28.54 | 28.91 | 110,435 | -2.56(-8.13%) |
May 11, 2021 | 28.89 | 32.08 | 28.89 | 31.47 | 133,453 | +0.82(+2.68%) |
May 10, 2021 | 35.14 | 36.40 | 30.45 | 30.65 | 210,012 | -4.23(-12.13%) |
May 07, 2021 | 30.00 | 35.95 | 29.96 | 34.88 | 485,782 | +6.27(+21.92%) |
May 06, 2021 | 29.05 | 29.51 | 27.80 | 28.61 | 77,513 | -0.68(-2.32%) |
May 05, 2021 | 28.86 | 30.10 | 28.85 | 29.29 | 86,718 | +0.80(+2.81%) |
May 04, 2021 | 29.33 | 29.33 | 26.67 | 28.49 | 183,224 | -1.22(-4.11%) |