Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.94 | 26.94 | 25.84 | 26.36 | 61,786 | -0.64(-2.38%) |
Jul 29, 2021 | 27.40 | 27.40 | 26.29 | 27.00 | 32,761 | -0.55(-1.98%) |
Jul 28, 2021 | 27.26 | 27.78 | 27.25 | 27.55 | 15,793 | +0.20(+0.72%) |
Jul 27, 2021 | 27.62 | 27.77 | 27.26 | 27.35 | 21,624 | -0.47(-1.70%) |
Jul 26, 2021 | 27.85 | 28.33 | 27.43 | 27.82 | 24,405 | -0.20(-0.73%) |
Jul 23, 2021 | 28.03 | 28.13 | 27.86 | 28.03 | 12,190 | -0.02(-0.06%) |
Jul 22, 2021 | 28.34 | 28.34 | 27.74 | 28.04 | 12,652 | -0.17(-0.62%) |
Jul 21, 2021 | 27.58 | 28.98 | 27.58 | 28.22 | 68,397 | +0.61(+2.19%) |
Jul 20, 2021 | 26.51 | 27.61 | 26.21 | 27.61 | 33,510 | +1.46(+5.60%) |
Jul 19, 2021 | 27.13 | 27.13 | 25.85 | 26.15 | 44,082 | -1.25(-4.55%) |
Jul 16, 2021 | 27.45 | 27.59 | 27.07 | 27.40 | 19,554 | +0.10(+0.35%) |
Jul 15, 2021 | 27.64 | 27.83 | 27.30 | 27.30 | 29,374 | -0.56(-2.02%) |
Jul 14, 2021 | 28.35 | 28.57 | 27.75 | 27.86 | 19,577 | -0.25(-0.90%) |
Jul 13, 2021 | 28.70 | 28.70 | 28.07 | 28.12 | 10,538 | -0.84(-2.90%) |
Jul 12, 2021 | 29.01 | 29.17 | 28.80 | 28.96 | 26,559 | +0.13(+0.44%) |
Jul 09, 2021 | 28.30 | 28.95 | 28.16 | 28.83 | 34,050 | +0.83(+2.96%) |
Jul 08, 2021 | 28.36 | 28.36 | 27.57 | 28.00 | 51,974 | -0.86(-2.99%) |
Jul 07, 2021 | 29.39 | 29.39 | 28.26 | 28.87 | 59,476 | -0.27(-0.93%) |
Jul 06, 2021 | 28.22 | 29.44 | 28.22 | 29.14 | 144,655 | +1.50(+5.43%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.62 | 27.64 | 21,689 | -0.56(-1.98%) |
Jul 01, 2021 | 27.71 | 28.19 | 27.58 | 28.19 | 5,406 | +0.46(+1.64%) |
Jun 30, 2021 | 27.89 | 28.12 | 27.52 | 27.74 | 48,527 | -0.42(-1.49%) |
Jun 29, 2021 | 28.28 | 28.33 | 27.52 | 28.16 | 33,188 | +0.10(+0.36%) |
Jun 28, 2021 | 28.31 | 28.41 | 27.57 | 28.06 | 27,307 | -0.01(-0.04%) |
Jun 25, 2021 | 27.38 | 28.29 | 27.38 | 28.07 | 26,002 | +0.56(+2.05%) |
Jun 24, 2021 | 27.11 | 27.50 | 27.11 | 27.50 | 87,652 | +0.82(+3.08%) |
Jun 23, 2021 | 26.66 | 26.99 | 26.34 | 26.68 | 13,779 | +0.01(+0.02%) |
Jun 22, 2021 | 25.69 | 26.90 | 25.49 | 26.68 | 58,964 | +1.03(+4.02%) |
Jun 21, 2021 | 25.49 | 25.92 | 25.49 | 25.64 | 13,814 | +0.35(+1.38%) |
Jun 18, 2021 | 26.09 | 26.18 | 25.30 | 25.30 | 31,263 | -0.91(-3.46%) |
Jun 17, 2021 | 26.51 | 26.99 | 26.06 | 26.20 | 20,754 | -0.49(-1.84%) |
Jun 16, 2021 | 26.91 | 27.12 | 26.64 | 26.69 | 11,404 | -0.54(-1.98%) |
Jun 15, 2021 | 26.57 | 27.29 | 26.57 | 27.23 | 59,442 | +0.55(+2.07%) |
Jun 14, 2021 | 27.01 | 27.32 | 26.61 | 26.68 | 19,785 | -0.47(-1.75%) |
Jun 11, 2021 | 26.36 | 27.19 | 26.36 | 27.16 | 29,029 | +0.99(+3.78%) |
Jun 10, 2021 | 26.24 | 26.57 | 26.04 | 26.17 | 17,318 | +0.07(+0.25%) |
Jun 09, 2021 | 26.29 | 26.29 | 25.91 | 26.10 | 15,641 | -0.11(-0.41%) |
Jun 08, 2021 | 26.69 | 26.72 | 26.05 | 26.21 | 29,267 | -0.38(-1.44%) |
Jun 07, 2021 | 26.64 | 27.01 | 26.52 | 26.59 | 17,742 | -0.09(-0.35%) |
Jun 04, 2021 | 26.94 | 26.94 | 26.43 | 26.69 | 43,022 | -0.12(-0.44%) |
Jun 03, 2021 | 26.99 | 26.99 | 26.52 | 26.80 | 15,346 | -0.37(-1.37%) |
Jun 02, 2021 | 27.33 | 27.37 | 27.09 | 27.17 | 17,592 | -0.11(-0.40%) |
Jun 01, 2021 | 27.70 | 27.97 | 27.23 | 27.28 | 24,186 | -0.07(-0.24%) |
May 28, 2021 | 27.45 | 27.83 | 27.29 | 27.35 | 24,566 | -0.07(-0.24%) |
May 27, 2021 | 27.83 | 28.04 | 27.41 | 27.41 | 30,763 | -0.28(-1.01%) |
May 26, 2021 | 27.35 | 27.80 | 27.20 | 27.69 | 25,433 | +0.10(+0.37%) |
May 25, 2021 | 28.28 | 28.28 | 27.32 | 27.59 | 26,623 | -0.55(-1.94%) |
May 24, 2021 | 28.23 | 28.23 | 27.93 | 28.14 | 4,350 | +0.19(+0.69%) |
May 21, 2021 | 28.13 | 28.60 | 27.94 | 27.95 | 71,450 | +0.07(+0.24%) |
May 20, 2021 | 28.11 | 28.12 | 27.86 | 27.88 | 27,466 | -0.15(-0.53%) |
May 19, 2021 | 27.87 | 28.34 | 27.84 | 28.03 | 26,872 | -0.28(-0.99%) |
May 18, 2021 | 27.58 | 28.40 | 27.56 | 28.31 | 42,516 | +0.65(+2.36%) |
May 17, 2021 | 27.92 | 28.09 | 27.47 | 27.66 | 36,745 | -0.14(-0.52%) |
May 14, 2021 | 27.65 | 27.95 | 27.44 | 27.80 | 29,102 | +0.53(+1.93%) |
May 13, 2021 | 27.12 | 27.51 | 27.01 | 27.28 | 27,853 | -0.08(-0.31%) |
May 12, 2021 | 27.29 | 27.44 | 26.47 | 27.36 | 58,451 | -0.07(-0.24%) |
May 11, 2021 | 27.78 | 28.13 | 27.43 | 27.43 | 47,494 | -0.95(-3.34%) |
May 10, 2021 | 28.59 | 28.89 | 28.10 | 28.37 | 72,238 | -0.63(-2.19%) |
May 07, 2021 | 28.07 | 29.42 | 28.05 | 29.01 | 41,129 | +0.96(+3.44%) |
May 06, 2021 | 28.31 | 28.61 | 27.86 | 28.04 | 85,233 | +0.01(+0.04%) |
May 05, 2021 | 27.63 | 28.72 | 26.64 | 28.03 | 111,332 | +1.73(+6.58%) |
May 04, 2021 | 26.01 | 26.43 | 25.84 | 26.30 | 17,711 | +0.22(+0.84%) |