Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.20 | 26.90 | 26.20 | 26.66 | 83,493 | +0.32(+1.21%) |
Jul 29, 2021 | 26.12 | 26.79 | 26.04 | 26.34 | 127,372 | +0.55(+2.13%) |
Jul 28, 2021 | 26.12 | 26.42 | 25.34 | 25.79 | 93,171 | -0.25(-0.96%) |
Jul 27, 2021 | 26.50 | 26.50 | 25.76 | 26.04 | 113,698 | -0.44(-1.66%) |
Jul 26, 2021 | 26.62 | 27.15 | 26.17 | 26.48 | 95,194 | -0.05(-0.19%) |
Jul 23, 2021 | 26.32 | 26.93 | 25.90 | 26.53 | 139,265 | +0.27(+1.03%) |
Jul 22, 2021 | 25.73 | 26.46 | 25.07 | 26.26 | 229,386 | +0.57(+2.22%) |
Jul 21, 2021 | 25.90 | 26.45 | 25.43 | 25.69 | 175,012 | +0.02(+0.08%) |
Jul 20, 2021 | 24.65 | 26.01 | 24.45 | 25.67 | 146,596 | +1.17(+4.78%) |
Jul 19, 2021 | 24.00 | 24.94 | 23.80 | 24.50 | 195,333 | +0.00(+0.00%) |
Jul 16, 2021 | 25.39 | 25.50 | 24.47 | 24.50 | 130,720 | -0.79(-3.12%) |
Jul 15, 2021 | 25.91 | 25.94 | 24.96 | 25.29 | 81,611 | -0.71(-2.73%) |
Jul 14, 2021 | 25.94 | 26.44 | 25.86 | 26.00 | 197,081 | +0.06(+0.23%) |
Jul 13, 2021 | 26.63 | 26.74 | 25.61 | 25.94 | 126,867 | -0.72(-2.70%) |
Jul 12, 2021 | 25.25 | 26.75 | 25.21 | 26.66 | 217,573 | +1.41(+5.58%) |
Jul 09, 2021 | 24.78 | 25.36 | 24.60 | 25.25 | 184,231 | +0.65(+2.64%) |
Jul 08, 2021 | 24.29 | 25.17 | 23.63 | 24.60 | 258,550 | -0.12(-0.49%) |
Jul 07, 2021 | 24.92 | 25.31 | 24.30 | 24.72 | 394,669 | -0.32(-1.28%) |
Jul 06, 2021 | 25.69 | 25.72 | 25.00 | 25.04 | 236,282 | -0.64(-2.49%) |
Jul 02, 2021 | 26.40 | 26.40 | 25.46 | 25.68 | 134,379 | -0.71(-2.69%) |
Jul 01, 2021 | 26.41 | 26.57 | 26.17 | 26.39 | 126,723 | +0.10(+0.38%) |
Jun 30, 2021 | 25.72 | 26.41 | 25.47 | 26.29 | 292,335 | +0.57(+2.22%) |
Jun 29, 2021 | 26.18 | 26.81 | 25.67 | 25.72 | 233,557 | +0.33(+1.30%) |
Jun 28, 2021 | 26.06 | 26.06 | 25.06 | 25.39 | 166,359 | -0.59(-2.27%) |
Jun 25, 2021 | 26.30 | 26.70 | 25.93 | 25.98 | 487,718 | -0.29(-1.10%) |
Jun 24, 2021 | 26.12 | 26.31 | 25.70 | 26.27 | 99,767 | +0.42(+1.62%) |
Jun 23, 2021 | 25.60 | 25.98 | 25.07 | 25.85 | 310,646 | +0.16(+0.62%) |
Jun 22, 2021 | 25.43 | 25.75 | 25.00 | 25.69 | 162,231 | +0.26(+1.02%) |
Jun 21, 2021 | 25.40 | 25.71 | 25.30 | 25.43 | 164,378 | +0.30(+1.19%) |
Jun 18, 2021 | 24.95 | 25.37 | 24.89 | 25.13 | 157,512 | -0.25(-0.99%) |
Jun 17, 2021 | 25.35 | 25.50 | 24.80 | 25.38 | 218,330 | -0.30(-1.17%) |
Jun 16, 2021 | 25.69 | 25.80 | 25.05 | 25.68 | 133,442 | +0.00(+0.00%) |
Jun 15, 2021 | 25.64 | 25.99 | 25.40 | 25.68 | 167,663 | +0.08(+0.31%) |
Jun 14, 2021 | 25.86 | 25.88 | 25.25 | 25.60 | 186,478 | -0.29(-1.12%) |
Jun 11, 2021 | 26.14 | 26.60 | 25.72 | 25.89 | 121,790 | -0.16(-0.61%) |
Jun 10, 2021 | 26.85 | 26.95 | 26.01 | 26.05 | 161,349 | -0.76(-2.83%) |
Jun 09, 2021 | 26.88 | 27.27 | 26.53 | 26.81 | 259,573 | +0.00(+0.00%) |
Jun 08, 2021 | 26.95 | 26.96 | 26.10 | 26.81 | 195,665 | +0.03(+0.11%) |
Jun 07, 2021 | 26.60 | 27.00 | 26.40 | 26.78 | 197,921 | +0.22(+0.83%) |
Jun 04, 2021 | 27.00 | 27.14 | 26.14 | 26.56 | 207,403 | -0.25(-0.93%) |
Jun 03, 2021 | 27.81 | 27.89 | 26.73 | 26.81 | 238,716 | -1.28(-4.56%) |
Jun 02, 2021 | 28.84 | 28.98 | 27.69 | 28.09 | 198,284 | -0.50(-1.75%) |
Jun 01, 2021 | 27.96 | 28.68 | 27.90 | 28.59 | 372,542 | +0.83(+2.99%) |
May 28, 2021 | 28.08 | 28.40 | 27.60 | 27.76 | 179,352 | -0.35(-1.25%) |
May 27, 2021 | 28.30 | 28.87 | 28.01 | 28.11 | 186,859 | -0.13(-0.46%) |
May 26, 2021 | 28.25 | 28.54 | 27.80 | 28.24 | 182,787 | +0.06(+0.21%) |
May 25, 2021 | 28.84 | 28.93 | 27.86 | 28.18 | 361,398 | -0.72(-2.49%) |
May 24, 2021 | 31.15 | 31.15 | 28.73 | 28.90 | 319,254 | -1.74(-5.68%) |
May 21, 2021 | 31.40 | 31.94 | 30.14 | 30.64 | 164,176 | -0.55(-1.76%) |
May 20, 2021 | 31.87 | 31.89 | 30.54 | 31.19 | 160,173 | -0.70(-2.20%) |
May 19, 2021 | 31.84 | 32.17 | 30.87 | 31.89 | 241,400 | -0.60(-1.85%) |
May 18, 2021 | 32.67 | 33.63 | 32.19 | 32.49 | 318,621 | +0.00(+0.00%) |
May 17, 2021 | 32.22 | 32.75 | 31.86 | 32.49 | 250,561 | -0.16(-0.49%) |
May 14, 2021 | 32.57 | 33.00 | 31.16 | 32.65 | 685,878 | +0.46(+1.43%) |
May 13, 2021 | 30.22 | 32.39 | 29.78 | 32.19 | 1,648,820 | +3.13(+10.77%) |
May 12, 2021 | 30.50 | 30.53 | 29.06 | 29.06 | 508,556 | +0.11(+0.38%) |
May 11, 2021 | 27.89 | 29.32 | 27.61 | 28.95 | 247,957 | +0.19(+0.66%) |
May 10, 2021 | 29.76 | 30.36 | 28.65 | 28.76 | 1,398,609 | -0.99(-3.33%) |
May 07, 2021 | 29.95 | 30.21 | 29.38 | 29.75 | 1,041,042 | +0.00(+0.02%) |
May 06, 2021 | 28.86 | 29.91 | 27.74 | 29.75 | 619,110 | +0.95(+3.28%) |
May 05, 2021 | 29.60 | 30.03 | 28.53 | 28.80 | 732,866 | -0.69(-2.34%) |
May 04, 2021 | 29.90 | 29.90 | 27.85 | 29.49 | 661,083 | -0.48(-1.60%) |