Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.14 | 26.86 | 25.66 | 26.16 | 134,165 | -0.06(-0.23%) |
Jul 29, 2021 | 26.72 | 27.18 | 25.84 | 26.22 | 193,092 | -0.15(-0.57%) |
Jul 28, 2021 | 25.90 | 27.07 | 25.71 | 26.37 | 113,937 | +0.69(+2.69%) |
Jul 27, 2021 | 26.51 | 26.51 | 25.09 | 25.68 | 162,503 | -1.04(-3.89%) |
Jul 26, 2021 | 29.52 | 29.76 | 26.32 | 26.72 | 289,704 | -2.71(-9.21%) |
Jul 23, 2021 | 29.68 | 29.68 | 28.56 | 29.43 | 131,263 | +0.06(+0.20%) |
Jul 22, 2021 | 29.63 | 29.99 | 28.78 | 29.37 | 619,969 | -0.18(-0.61%) |
Jul 21, 2021 | 28.90 | 29.55 | 28.24 | 29.55 | 251,802 | +0.81(+2.82%) |
Jul 20, 2021 | 27.67 | 28.97 | 27.56 | 28.74 | 309,407 | +1.05(+3.79%) |
Jul 19, 2021 | 27.52 | 27.97 | 27.36 | 27.69 | 282,497 | -0.36(-1.28%) |
Jul 16, 2021 | 29.55 | 29.55 | 27.79 | 28.05 | 235,706 | -0.96(-3.31%) |
Jul 15, 2021 | 28.98 | 29.69 | 28.13 | 29.01 | 151,362 | -0.21(-0.72%) |
Jul 14, 2021 | 30.05 | 30.31 | 28.21 | 29.22 | 192,822 | -0.66(-2.21%) |
Jul 13, 2021 | 30.10 | 30.39 | 29.28 | 29.88 | 254,922 | -0.34(-1.13%) |
Jul 12, 2021 | 28.96 | 30.31 | 28.71 | 30.22 | 189,985 | +1.14(+3.92%) |
Jul 09, 2021 | 28.20 | 29.25 | 28.20 | 29.08 | 84,270 | +1.09(+3.89%) |
Jul 08, 2021 | 28.18 | 28.34 | 27.47 | 27.99 | 105,178 | -0.65(-2.27%) |
Jul 07, 2021 | 29.28 | 29.45 | 28.15 | 28.64 | 143,808 | -0.34(-1.17%) |
Jul 06, 2021 | 29.80 | 29.93 | 28.54 | 28.98 | 119,970 | -0.78(-2.62%) |
Jul 02, 2021 | 29.38 | 29.91 | 28.26 | 29.76 | 281,751 | +0.35(+1.19%) |
Jul 01, 2021 | 28.44 | 29.44 | 27.90 | 29.41 | 307,470 | +1.18(+4.18%) |
Jun 30, 2021 | 28.99 | 29.23 | 28.21 | 28.23 | 148,981 | -0.86(-2.96%) |
Jun 29, 2021 | 29.36 | 29.89 | 28.47 | 29.09 | 374,884 | -0.20(-0.68%) |
Jun 28, 2021 | 29.48 | 29.91 | 28.87 | 29.29 | 242,533 | -0.29(-0.98%) |
Jun 25, 2021 | 30.06 | 30.54 | 29.11 | 29.58 | 2,386,532 | -0.52(-1.73%) |
Jun 24, 2021 | 30.70 | 30.70 | 29.65 | 30.10 | 185,508 | -0.43(-1.41%) |
Jun 23, 2021 | 31.10 | 31.25 | 30.16 | 30.53 | 161,356 | -0.63(-2.02%) |
Jun 22, 2021 | 32.06 | 32.06 | 30.90 | 31.16 | 212,881 | -0.81(-2.53%) |
Jun 21, 2021 | 31.51 | 32.11 | 31.01 | 31.97 | 319,333 | +0.66(+2.11%) |
Jun 18, 2021 | 31.98 | 32.33 | 30.43 | 31.31 | 429,211 | -0.63(-1.97%) |
Jun 17, 2021 | 31.87 | 32.02 | 30.69 | 31.94 | 227,294 | +0.44(+1.40%) |
Jun 16, 2021 | 31.65 | 31.81 | 30.75 | 31.50 | 184,827 | -0.23(-0.72%) |
Jun 15, 2021 | 32.23 | 32.23 | 30.92 | 31.73 | 196,353 | -0.27(-0.84%) |
Jun 14, 2021 | 32.00 | 32.27 | 30.73 | 32.00 | 225,736 | +0.01(+0.03%) |
Jun 11, 2021 | 32.84 | 32.84 | 31.86 | 31.99 | 171,135 | -0.65(-1.99%) |
Jun 10, 2021 | 32.98 | 33.24 | 32.13 | 32.64 | 189,894 | -0.14(-0.43%) |
Jun 09, 2021 | 33.03 | 33.75 | 32.59 | 32.78 | 210,052 | -0.33(-1.00%) |
Jun 08, 2021 | 33.40 | 33.75 | 32.57 | 33.11 | 164,155 | -0.13(-0.39%) |
Jun 07, 2021 | 33.41 | 33.62 | 32.69 | 33.24 | 383,999 | +0.05(+0.15%) |
Jun 04, 2021 | 33.04 | 34.18 | 32.65 | 33.19 | 149,280 | +0.26(+0.79%) |
Jun 03, 2021 | 32.06 | 33.18 | 31.53 | 32.93 | 174,081 | +0.70(+2.17%) |
Jun 02, 2021 | 33.45 | 33.78 | 31.94 | 32.23 | 182,190 | -1.21(-3.62%) |
Jun 01, 2021 | 32.18 | 33.69 | 31.31 | 33.44 | 260,283 | +1.48(+4.63%) |
May 28, 2021 | 31.98 | 32.69 | 31.79 | 31.96 | 243,507 | -0.05(-0.16%) |
May 27, 2021 | 31.44 | 32.58 | 31.20 | 32.01 | 434,800 | +0.50(+1.59%) |
May 26, 2021 | 32.27 | 32.71 | 30.68 | 31.51 | 234,630 | -0.49(-1.53%) |
May 25, 2021 | 32.85 | 33.28 | 31.86 | 32.00 | 374,768 | -0.65(-1.99%) |
May 24, 2021 | 32.19 | 33.29 | 31.93 | 32.65 | 405,084 | +0.54(+1.68%) |
May 21, 2021 | 32.76 | 34.41 | 31.92 | 32.11 | 241,007 | -0.39(-1.20%) |
May 20, 2021 | 31.15 | 32.65 | 30.81 | 32.50 | 388,035 | +1.38(+4.43%) |
May 19, 2021 | 29.95 | 31.32 | 28.92 | 31.12 | 338,190 | +1.13(+3.77%) |
May 18, 2021 | 30.14 | 32.14 | 29.78 | 29.99 | 457,212 | +0.12(+0.40%) |
May 17, 2021 | 27.74 | 30.12 | 27.74 | 29.87 | 170,868 | +1.99(+7.14%) |
May 14, 2021 | 26.45 | 28.30 | 26.28 | 27.88 | 429,840 | +1.78(+6.82%) |
May 13, 2021 | 27.27 | 27.55 | 25.46 | 26.10 | 235,089 | -1.03(-3.80%) |
May 12, 2021 | 26.10 | 27.50 | 25.73 | 27.13 | 435,942 | +1.17(+4.51%) |
May 11, 2021 | 26.81 | 28.22 | 25.65 | 25.96 | 373,493 | -0.84(-3.13%) |
May 10, 2021 | 27.91 | 28.27 | 26.72 | 26.80 | 130,708 | -0.92(-3.32%) |
May 07, 2021 | 27.50 | 28.26 | 27.41 | 27.72 | 134,731 | +0.31(+1.13%) |
May 06, 2021 | 27.38 | 28.11 | 26.84 | 27.41 | 121,802 | -0.14(-0.51%) |
May 05, 2021 | 28.27 | 28.62 | 27.26 | 27.55 | 65,169 | -0.52(-1.85%) |
May 04, 2021 | 28.82 | 28.82 | 27.52 | 28.07 | 70,855 | -0.93(-3.21%) |