Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.86 | 27.59 | 25.11 | 26.12 | 61,096 | -0.91(-3.37%) |
Jul 29, 2021 | 28.10 | 28.37 | 26.80 | 27.03 | 29,713 | -0.97(-3.46%) |
Jul 28, 2021 | 27.90 | 28.08 | 27.21 | 28.00 | 20,937 | +0.12(+0.43%) |
Jul 27, 2021 | 29.02 | 29.58 | 26.26 | 27.88 | 70,288 | -1.50(-5.11%) |
Jul 26, 2021 | 28.68 | 29.49 | 28.58 | 29.38 | 45,939 | +0.57(+1.98%) |
Jul 23, 2021 | 29.34 | 30.00 | 28.00 | 28.81 | 58,145 | -0.23(-0.79%) |
Jul 22, 2021 | 27.65 | 29.80 | 27.62 | 29.04 | 57,721 | +1.25(+4.50%) |
Jul 21, 2021 | 28.74 | 28.78 | 27.28 | 27.79 | 55,033 | -0.62(-2.18%) |
Jul 20, 2021 | 27.45 | 28.81 | 27.04 | 28.41 | 56,233 | +0.98(+3.57%) |
Jul 19, 2021 | 28.10 | 28.10 | 27.01 | 27.43 | 56,068 | -0.14(-0.51%) |
Jul 16, 2021 | 28.67 | 29.11 | 27.49 | 27.57 | 26,461 | -0.92(-3.23%) |
Jul 15, 2021 | 28.03 | 28.54 | 27.36 | 28.49 | 48,837 | +0.09(+0.32%) |
Jul 14, 2021 | 29.24 | 29.60 | 28.00 | 28.40 | 45,132 | -0.81(-2.77%) |
Jul 13, 2021 | 30.47 | 30.78 | 28.78 | 29.21 | 84,618 | -1.13(-3.72%) |
Jul 12, 2021 | 28.60 | 30.49 | 28.33 | 30.34 | 54,224 | +1.75(+6.12%) |
Jul 09, 2021 | 27.29 | 28.84 | 27.29 | 28.59 | 56,793 | +1.77(+6.60%) |
Jul 08, 2021 | 25.94 | 27.77 | 25.36 | 26.82 | 58,793 | +0.18(+0.68%) |
Jul 07, 2021 | 25.18 | 27.35 | 24.97 | 26.64 | 94,375 | +1.56(+6.22%) |
Jul 06, 2021 | 26.00 | 26.06 | 24.03 | 25.08 | 121,353 | -1.13(-4.31%) |
Jul 02, 2021 | 26.60 | 27.27 | 26.11 | 26.21 | 53,504 | -0.51(-1.91%) |
Jul 01, 2021 | 26.63 | 27.49 | 26.21 | 26.72 | 95,670 | +0.04(+0.15%) |
Jun 30, 2021 | 26.56 | 27.50 | 25.22 | 26.68 | 174,734 | -0.01(-0.04%) |
Jun 29, 2021 | 28.02 | 28.02 | 26.24 | 26.69 | 103,260 | -1.23(-4.41%) |
Jun 28, 2021 | 27.96 | 28.82 | 27.77 | 27.92 | 107,162 | -0.13(-0.46%) |
Jun 25, 2021 | 29.09 | 30.59 | 27.29 | 28.05 | 1,586,247 | -1.32(-4.49%) |
Jun 24, 2021 | 30.15 | 30.76 | 28.67 | 29.37 | 85,969 | -0.65(-2.17%) |
Jun 23, 2021 | 29.19 | 30.82 | 28.93 | 30.02 | 104,006 | +0.60(+2.04%) |
Jun 22, 2021 | 28.60 | 31.21 | 28.60 | 29.42 | 149,694 | +0.82(+2.87%) |
Jun 21, 2021 | 28.75 | 29.64 | 27.16 | 28.60 | 143,206 | -0.15(-0.52%) |
Jun 18, 2021 | 31.50 | 31.75 | 28.62 | 28.75 | 345,490 | -2.67(-8.50%) |
Jun 17, 2021 | 30.50 | 31.50 | 30.25 | 31.42 | 174,854 | +0.82(+2.68%) |
Jun 16, 2021 | 29.72 | 31.98 | 29.34 | 30.60 | 227,383 | +1.16(+3.94%) |
Jun 15, 2021 | 29.04 | 29.89 | 28.59 | 29.44 | 190,370 | +0.39(+1.34%) |
Jun 14, 2021 | 29.17 | 29.85 | 28.77 | 29.05 | 160,672 | +0.13(+0.45%) |
Jun 11, 2021 | 29.19 | 29.48 | 28.79 | 28.92 | 68,373 | -0.08(-0.28%) |
Jun 10, 2021 | 28.59 | 29.24 | 28.15 | 29.00 | 101,296 | +0.64(+2.26%) |
Jun 09, 2021 | 26.78 | 28.70 | 26.21 | 28.36 | 68,286 | +1.89(+7.14%) |
Jun 08, 2021 | 28.08 | 29.07 | 26.32 | 26.47 | 90,148 | -1.85(-6.53%) |
Jun 07, 2021 | 29.00 | 30.02 | 28.11 | 28.32 | 174,744 | -0.48(-1.67%) |
Jun 04, 2021 | 27.33 | 29.00 | 27.33 | 28.80 | 91,167 | +1.48(+5.42%) |
Jun 03, 2021 | 26.46 | 28.48 | 26.00 | 27.32 | 85,596 | +0.56(+2.09%) |
Jun 02, 2021 | 26.53 | 27.20 | 25.95 | 26.76 | 131,755 | +0.35(+1.33%) |
Jun 01, 2021 | 24.89 | 26.90 | 24.67 | 26.41 | 99,504 | +1.53(+6.15%) |
May 28, 2021 | 24.84 | 24.88 | 23.55 | 24.88 | 121,209 | +0.56(+2.30%) |
May 27, 2021 | 24.22 | 24.99 | 24.12 | 24.32 | 67,116 | +0.18(+0.75%) |
May 26, 2021 | 23.94 | 24.72 | 23.74 | 24.14 | 77,129 | +0.54(+2.29%) |
May 25, 2021 | 26.21 | 26.67 | 23.45 | 23.60 | 99,412 | -2.42(-9.30%) |
May 24, 2021 | 26.28 | 26.99 | 25.00 | 26.02 | 78,718 | -0.37(-1.40%) |
May 21, 2021 | 26.01 | 27.81 | 25.35 | 26.39 | 121,001 | +0.33(+1.27%) |
May 20, 2021 | 27.30 | 28.68 | 25.27 | 26.06 | 207,157 | -0.94(-3.48%) |
May 19, 2021 | 24.61 | 27.97 | 24.61 | 27.00 | 185,334 | +1.75(+6.93%) |
May 18, 2021 | 22.12 | 25.89 | 22.07 | 25.25 | 216,795 | +4.25(+20.24%) |
May 17, 2021 | 21.99 | 22.62 | 19.98 | 21.00 | 132,107 | -2.14(-9.25%) |
May 14, 2021 | 23.30 | 25.01 | 22.64 | 23.14 | 83,760 | +0.45(+1.98%) |
May 13, 2021 | 23.83 | 24.15 | 22.32 | 22.69 | 167,052 | -1.29(-5.38%) |
May 12, 2021 | 26.44 | 26.98 | 23.74 | 23.98 | 126,977 | -2.85(-10.62%) |
May 11, 2021 | 28.00 | 28.43 | 25.89 | 26.83 | 99,808 | -1.88(-6.55%) |
May 10, 2021 | 28.57 | 30.43 | 28.41 | 28.71 | 201,709 | +0.81(+2.90%) |
May 07, 2021 | 27.68 | 28.15 | 27.00 | 27.90 | 153,495 | +0.53(+1.94%) |
May 06, 2021 | 26.51 | 29.20 | 25.35 | 27.37 | 198,914 | +0.42(+1.56%) |
May 05, 2021 | 26.49 | 27.56 | 25.75 | 26.95 | 160,576 | +0.68(+2.59%) |
May 04, 2021 | 25.71 | 26.90 | 25.22 | 26.27 | 111,085 | +0.75(+2.94%) |