Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.63 | 26.91 | 26.18 | 26.50 | 310,991 | -0.24(-0.88%) |
Jul 29, 2021 | 26.93 | 27.16 | 26.48 | 26.73 | 435,245 | +0.25(+0.96%) |
Jul 28, 2021 | 25.83 | 26.77 | 25.61 | 26.48 | 270,507 | +0.94(+3.69%) |
Jul 27, 2021 | 25.55 | 25.99 | 25.10 | 25.54 | 278,597 | -0.42(-1.63%) |
Jul 26, 2021 | 25.10 | 26.09 | 24.67 | 25.96 | 172,465 | +1.05(+4.20%) |
Jul 23, 2021 | 24.51 | 24.94 | 23.97 | 24.91 | 275,704 | +0.37(+1.50%) |
Jul 22, 2021 | 25.23 | 25.23 | 24.31 | 24.55 | 330,007 | -0.70(-2.76%) |
Jul 21, 2021 | 24.29 | 25.35 | 24.29 | 25.24 | 214,461 | +1.33(+5.56%) |
Jul 20, 2021 | 23.76 | 24.79 | 23.45 | 23.92 | 284,608 | +0.08(+0.36%) |
Jul 19, 2021 | 24.45 | 24.54 | 23.52 | 23.83 | 561,393 | -1.07(-4.28%) |
Jul 16, 2021 | 26.33 | 26.55 | 24.51 | 24.90 | 526,576 | -1.23(-4.69%) |
Jul 15, 2021 | 26.54 | 26.68 | 25.82 | 26.12 | 317,448 | -0.59(-2.22%) |
Jul 14, 2021 | 27.59 | 28.14 | 26.61 | 26.71 | 278,320 | -0.62(-2.28%) |
Jul 13, 2021 | 27.65 | 27.97 | 27.04 | 27.34 | 238,687 | -0.57(-2.03%) |
Jul 12, 2021 | 27.32 | 28.05 | 26.99 | 27.90 | 342,702 | +0.27(+0.99%) |
Jul 09, 2021 | 27.37 | 28.06 | 27.09 | 27.63 | 211,882 | +0.53(+1.95%) |
Jul 08, 2021 | 26.46 | 27.41 | 26.04 | 27.10 | 297,055 | +0.26(+0.98%) |
Jul 07, 2021 | 26.65 | 27.13 | 25.97 | 26.84 | 380,045 | +0.01(+0.04%) |
Jul 06, 2021 | 28.36 | 28.43 | 26.59 | 26.83 | 445,353 | -1.54(-5.42%) |
Jul 02, 2021 | 28.77 | 28.85 | 28.09 | 28.36 | 341,136 | -0.53(-1.83%) |
Jul 01, 2021 | 28.97 | 29.20 | 28.52 | 28.89 | 445,332 | +0.48(+1.69%) |
Jun 30, 2021 | 27.73 | 28.41 | 27.37 | 28.41 | 631,980 | +0.79(+2.87%) |
Jun 29, 2021 | 28.29 | 28.50 | 27.49 | 27.62 | 571,167 | -0.66(-2.33%) |
Jun 28, 2021 | 31.10 | 31.14 | 28.19 | 28.28 | 667,058 | -3.04(-9.72%) |
Jun 25, 2021 | 31.03 | 32.06 | 30.82 | 31.32 | 12,955,530 | +0.27(+0.88%) |
Jun 24, 2021 | 30.95 | 31.48 | 30.37 | 31.05 | 917,586 | +0.18(+0.58%) |
Jun 23, 2021 | 30.68 | 31.31 | 29.95 | 30.87 | 1,133,215 | +0.24(+0.77%) |
Jun 22, 2021 | 30.63 | 30.91 | 30.07 | 30.64 | 2,310,618 | -0.24(-0.76%) |
Jun 21, 2021 | 30.73 | 31.50 | 30.54 | 30.87 | 2,864,610 | +0.15(+0.49%) |
Jun 18, 2021 | 29.09 | 31.05 | 29.09 | 30.72 | 2,687,597 | +0.96(+3.23%) |
Jun 17, 2021 | 30.59 | 30.90 | 28.27 | 29.76 | 2,209,182 | -0.97(-3.16%) |
Jun 16, 2021 | 31.19 | 31.31 | 30.58 | 30.73 | 2,149,344 | -0.14(-0.46%) |
Jun 15, 2021 | 31.06 | 31.33 | 30.74 | 30.87 | 1,276,729 | -0.26(-0.85%) |
Jun 14, 2021 | 31.47 | 32.05 | 31.08 | 31.14 | 1,653,215 | -0.24(-0.75%) |
Jun 11, 2021 | 30.66 | 31.86 | 30.16 | 31.37 | 1,459,594 | +0.72(+2.34%) |
Jun 10, 2021 | 30.96 | 31.32 | 30.38 | 30.66 | 1,191,561 | -0.24(-0.76%) |
Jun 09, 2021 | 31.25 | 31.25 | 30.73 | 30.89 | 1,482,228 | -0.06(-0.18%) |
Jun 08, 2021 | 30.41 | 31.09 | 29.98 | 30.95 | 668,884 | +0.14(+0.46%) |
Jun 07, 2021 | 29.68 | 32.14 | 29.41 | 30.81 | 1,965,827 | +1.86(+6.41%) |
Jun 04, 2021 | 27.88 | 29.35 | 27.88 | 28.95 | 1,368,225 | +1.14(+4.10%) |
Jun 03, 2021 | 27.89 | 28.11 | 27.59 | 27.81 | 1,110,065 | -0.25(-0.91%) |
Jun 02, 2021 | 28.45 | 28.93 | 27.92 | 28.06 | 1,032,841 | -0.22(-0.77%) |
Jun 01, 2021 | 27.54 | 28.89 | 27.54 | 28.28 | 1,147,080 | +0.93(+3.41%) |
May 28, 2021 | 28.59 | 29.03 | 27.15 | 27.35 | 382,116 | -0.72(-2.55%) |
May 27, 2021 | 28.36 | 28.77 | 27.90 | 28.06 | 1,232,103 | -0.02(-0.07%) |
May 26, 2021 | 27.20 | 28.38 | 26.86 | 28.08 | 741,776 | +0.90(+3.33%) |
May 25, 2021 | 28.19 | 28.50 | 27.18 | 27.18 | 833,995 | -1.08(-3.84%) |
May 24, 2021 | 28.23 | 28.81 | 27.37 | 28.26 | 770,351 | +0.46(+1.66%) |
May 21, 2021 | 27.75 | 28.28 | 27.60 | 27.80 | 642,463 | +0.27(+0.99%) |
May 20, 2021 | 26.90 | 28.07 | 26.48 | 27.53 | 775,742 | +0.55(+2.03%) |
May 19, 2021 | 26.61 | 27.56 | 26.58 | 26.98 | 829,858 | -0.08(-0.28%) |
May 18, 2021 | 24.44 | 27.60 | 24.04 | 27.05 | 1,879,303 | +3.31(+13.93%) |
May 17, 2021 | 22.78 | 23.82 | 22.66 | 23.75 | 577,054 | +1.00(+4.39%) |
May 14, 2021 | 24.12 | 24.36 | 22.25 | 22.75 | 1,141,519 | -1.63(-6.69%) |
May 13, 2021 | 23.56 | 24.73 | 23.56 | 24.38 | 666,440 | +1.31(+5.68%) |
May 12, 2021 | 23.19 | 23.63 | 22.54 | 23.07 | 380,300 | -0.08(-0.33%) |
May 11, 2021 | 22.20 | 23.26 | 22.09 | 23.14 | 266,393 | +0.45(+1.99%) |
May 10, 2021 | 23.77 | 24.72 | 22.53 | 22.69 | 227,591 | -0.81(-3.45%) |
May 07, 2021 | 22.39 | 23.53 | 22.39 | 23.50 | 214,237 | +0.88(+3.88%) |
May 06, 2021 | 22.68 | 22.68 | 22.03 | 22.62 | 119,018 | +0.00(+0.00%) |
May 05, 2021 | 22.72 | 23.08 | 22.44 | 22.62 | 221,540 | -0.02(-0.08%) |
May 04, 2021 | 22.63 | 23.05 | 22.03 | 22.64 | 190,136 | +0.00(+0.00%) |