Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.65 | 28.65 | 28.18 | 28.27 | 94,550 | -0.91(-3.13%) |
Jul 29, 2021 | 29.10 | 29.23 | 29.10 | 29.18 | 106,331 | +0.43(+1.49%) |
Jul 28, 2021 | 28.67 | 28.79 | 28.47 | 28.76 | 127,168 | +0.94(+3.38%) |
Jul 27, 2021 | 27.78 | 27.91 | 27.62 | 27.82 | 83,196 | +0.08(+0.27%) |
Jul 26, 2021 | 27.53 | 27.78 | 27.53 | 27.74 | 64,797 | -0.03(-0.09%) |
Jul 23, 2021 | 27.79 | 27.99 | 27.68 | 27.77 | 95,367 | -0.08(-0.27%) |
Jul 22, 2021 | 28.09 | 28.23 | 27.84 | 27.84 | 112,237 | +0.09(+0.33%) |
Jul 21, 2021 | 27.47 | 27.83 | 27.26 | 27.75 | 199,439 | +0.00(+0.00%) |
Jul 20, 2021 | 27.30 | 27.83 | 27.16 | 27.75 | 141,531 | +0.42(+1.53%) |
Jul 19, 2021 | 27.52 | 27.68 | 27.25 | 27.33 | 81,547 | -0.90(-3.18%) |
Jul 16, 2021 | 28.56 | 28.56 | 28.14 | 28.23 | 81,264 | -0.28(-0.97%) |
Jul 15, 2021 | 28.38 | 28.57 | 28.38 | 28.51 | 125,252 | +0.20(+0.71%) |
Jul 14, 2021 | 28.40 | 28.53 | 28.12 | 28.30 | 196,629 | -0.43(-1.49%) |
Jul 13, 2021 | 28.89 | 28.89 | 28.68 | 28.73 | 57,255 | -0.10(-0.35%) |
Jul 12, 2021 | 28.62 | 28.88 | 28.47 | 28.83 | 82,919 | +0.45(+1.60%) |
Jul 09, 2021 | 28.12 | 28.42 | 27.95 | 28.38 | 294,963 | +0.33(+1.17%) |
Jul 08, 2021 | 28.26 | 28.34 | 27.84 | 28.05 | 192,351 | -0.66(-2.31%) |
Jul 07, 2021 | 29.00 | 29.07 | 28.56 | 28.72 | 398,319 | -0.60(-2.03%) |
Jul 06, 2021 | 29.69 | 29.69 | 29.25 | 29.31 | 115,300 | -0.56(-1.88%) |
Jul 02, 2021 | 30.04 | 30.04 | 29.72 | 29.87 | 97,657 | -0.04(-0.14%) |
Jul 01, 2021 | 29.94 | 29.94 | 29.73 | 29.91 | 109,552 | -0.15(-0.50%) |
Jun 30, 2021 | 30.20 | 30.22 | 30.06 | 30.07 | 70,394 | -0.28(-0.91%) |
Jun 29, 2021 | 30.60 | 30.60 | 30.28 | 30.34 | 48,397 | -0.26(-0.86%) |
Jun 28, 2021 | 30.81 | 30.81 | 30.44 | 30.61 | 170,870 | -0.16(-0.51%) |
Jun 25, 2021 | 30.71 | 30.98 | 30.65 | 30.76 | 555,529 | +0.40(+1.32%) |
Jun 24, 2021 | 30.02 | 30.36 | 29.98 | 30.36 | 133,102 | +0.68(+2.30%) |
Jun 23, 2021 | 29.77 | 29.77 | 29.55 | 29.68 | 93,828 | -0.32(-1.06%) |
Jun 22, 2021 | 30.07 | 30.07 | 29.81 | 30.00 | 217,463 | +0.10(+0.33%) |
Jun 21, 2021 | 29.43 | 29.95 | 29.40 | 29.90 | 141,660 | -0.02(-0.08%) |
Jun 18, 2021 | 30.06 | 30.06 | 29.77 | 29.92 | 241,237 | -0.52(-1.70%) |
Jun 17, 2021 | 30.86 | 30.87 | 30.26 | 30.44 | 128,665 | -0.56(-1.80%) |
Jun 16, 2021 | 31.29 | 31.48 | 30.99 | 31.00 | 161,305 | +0.18(+0.59%) |
Jun 15, 2021 | 30.96 | 30.98 | 30.70 | 30.81 | 279,167 | -0.02(-0.08%) |
Jun 14, 2021 | 30.99 | 30.99 | 30.61 | 30.84 | 227,475 | -0.82(-2.60%) |
Jun 11, 2021 | 31.84 | 31.84 | 31.55 | 31.66 | 96,564 | -0.12(-0.39%) |
Jun 10, 2021 | 31.86 | 31.86 | 31.71 | 31.79 | 59,096 | +0.24(+0.77%) |
Jun 09, 2021 | 31.76 | 31.76 | 31.44 | 31.55 | 227,670 | -0.42(-1.30%) |
Jun 08, 2021 | 32.02 | 32.10 | 31.84 | 31.96 | 106,576 | -0.27(-0.83%) |
Jun 07, 2021 | 32.23 | 32.27 | 32.13 | 32.23 | 93,012 | +0.22(+0.70%) |
Jun 04, 2021 | 32.06 | 32.10 | 31.77 | 32.00 | 93,729 | +0.02(+0.05%) |
Jun 03, 2021 | 31.84 | 31.99 | 31.75 | 31.99 | 164,108 | -0.33(-1.03%) |
Jun 02, 2021 | 32.48 | 32.54 | 32.19 | 32.32 | 129,757 | -0.22(-0.67%) |
Jun 01, 2021 | 32.41 | 32.62 | 32.38 | 32.54 | 204,895 | +0.77(+2.44%) |
May 28, 2021 | 31.64 | 31.90 | 31.51 | 31.76 | 156,694 | +0.51(+1.63%) |
May 27, 2021 | 31.07 | 31.26 | 30.96 | 31.26 | 197,294 | +0.10(+0.32%) |
May 26, 2021 | 30.94 | 31.27 | 30.90 | 31.16 | 160,417 | +0.49(+1.60%) |
May 25, 2021 | 30.80 | 31.11 | 30.65 | 30.66 | 152,894 | +0.16(+0.52%) |
May 24, 2021 | 30.23 | 30.66 | 30.23 | 30.51 | 72,391 | +0.58(+1.95%) |
May 21, 2021 | 29.98 | 30.03 | 29.72 | 29.92 | 106,658 | -0.41(-1.35%) |
May 20, 2021 | 30.32 | 30.61 | 30.13 | 30.33 | 98,637 | -0.17(-0.55%) |
May 19, 2021 | 30.18 | 30.50 | 30.07 | 30.50 | 123,403 | +0.04(+0.14%) |
May 18, 2021 | 30.40 | 30.66 | 30.40 | 30.46 | 152,681 | +0.12(+0.41%) |
May 17, 2021 | 30.18 | 30.37 | 29.97 | 30.33 | 78,648 | -0.46(-1.49%) |
May 14, 2021 | 30.67 | 30.83 | 30.48 | 30.79 | 58,988 | -0.22(-0.70%) |
May 13, 2021 | 30.27 | 31.11 | 30.27 | 31.01 | 171,173 | +1.32(+4.43%) |
May 12, 2021 | 30.53 | 30.53 | 29.69 | 29.69 | 175,209 | -1.63(-5.21%) |
May 11, 2021 | 31.34 | 31.55 | 31.15 | 31.32 | 110,290 | -0.31(-0.97%) |
May 10, 2021 | 31.90 | 32.10 | 31.59 | 31.63 | 128,086 | +0.48(+1.55%) |
May 07, 2021 | 30.76 | 31.22 | 30.76 | 31.15 | 101,981 | +0.52(+1.69%) |
May 06, 2021 | 30.24 | 30.67 | 30.16 | 30.63 | 132,512 | +1.47(+5.03%) |
May 05, 2021 | 29.07 | 29.19 | 28.94 | 29.16 | 79,888 | +0.23(+0.81%) |
May 04, 2021 | 29.19 | 29.19 | 28.82 | 28.93 | 179,218 | -0.50(-1.70%) |