Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.48 | 27.44 | 25.99 | 27.41 | 786,835 | +0.64(+2.38%) |
Jul 29, 2021 | 27.04 | 27.87 | 26.72 | 26.77 | 632,241 | -0.09(-0.33%) |
Jul 28, 2021 | 25.68 | 27.02 | 25.60 | 26.86 | 689,030 | +0.89(+3.43%) |
Jul 27, 2021 | 24.60 | 26.08 | 24.23 | 25.97 | 694,810 | +1.33(+5.39%) |
Jul 26, 2021 | 21.97 | 24.87 | 21.61 | 24.64 | 1,756,167 | +0.39(+1.62%) |
Jul 23, 2021 | 24.81 | 25.05 | 23.64 | 24.25 | 1,011,412 | -0.52(-2.11%) |
Jul 22, 2021 | 25.55 | 26.01 | 24.56 | 24.77 | 336,716 | -0.72(-2.84%) |
Jul 21, 2021 | 25.76 | 26.00 | 25.22 | 25.50 | 450,157 | -0.08(-0.31%) |
Jul 20, 2021 | 25.21 | 26.00 | 24.75 | 25.58 | 548,026 | +0.59(+2.38%) |
Jul 19, 2021 | 24.52 | 25.48 | 24.28 | 24.98 | 731,571 | -0.08(-0.31%) |
Jul 16, 2021 | 25.89 | 26.00 | 24.80 | 25.06 | 645,544 | -0.48(-1.88%) |
Jul 15, 2021 | 25.90 | 26.01 | 25.28 | 25.54 | 532,744 | -0.52(-1.98%) |
Jul 14, 2021 | 26.25 | 26.57 | 25.86 | 26.06 | 328,285 | -0.03(-0.13%) |
Jul 13, 2021 | 26.69 | 26.93 | 26.06 | 26.09 | 434,774 | -0.62(-2.32%) |
Jul 12, 2021 | 27.71 | 27.83 | 26.69 | 26.71 | 412,399 | -0.87(-3.17%) |
Jul 09, 2021 | 27.41 | 27.60 | 26.75 | 27.58 | 356,712 | +0.29(+1.06%) |
Jul 08, 2021 | 27.09 | 27.79 | 26.51 | 27.30 | 411,197 | -0.11(-0.41%) |
Jul 07, 2021 | 28.62 | 28.62 | 27.14 | 27.41 | 643,118 | -1.14(-4.01%) |
Jul 06, 2021 | 28.29 | 28.79 | 27.15 | 28.55 | 652,527 | +0.35(+1.24%) |
Jul 02, 2021 | 29.86 | 29.92 | 27.64 | 28.20 | 758,499 | -1.48(-5.00%) |
Jul 01, 2021 | 28.05 | 30.51 | 28.05 | 29.69 | 927,893 | +1.88(+6.75%) |
Jun 30, 2021 | 29.74 | 29.82 | 27.81 | 27.81 | 1,237,438 | -1.97(-6.63%) |
Jun 29, 2021 | 30.34 | 30.40 | 29.31 | 29.79 | 380,715 | -0.65(-2.12%) |
Jun 28, 2021 | 30.86 | 31.28 | 30.26 | 30.43 | 359,693 | -0.37(-1.19%) |
Jun 25, 2021 | 30.78 | 31.27 | 30.46 | 30.80 | 637,205 | +0.13(+0.43%) |
Jun 24, 2021 | 31.07 | 31.12 | 30.04 | 30.67 | 336,740 | -0.29(-0.93%) |
Jun 23, 2021 | 30.13 | 32.09 | 29.82 | 30.96 | 849,959 | +1.01(+3.38%) |
Jun 22, 2021 | 29.34 | 30.01 | 29.03 | 29.94 | 361,878 | +0.33(+1.12%) |
Jun 21, 2021 | 28.38 | 29.95 | 28.04 | 29.61 | 695,247 | +1.34(+4.73%) |
Jun 18, 2021 | 28.35 | 28.73 | 27.86 | 28.27 | 507,132 | -0.12(-0.43%) |
Jun 17, 2021 | 28.45 | 28.96 | 28.19 | 28.40 | 389,754 | -0.05(-0.18%) |
Jun 16, 2021 | 28.90 | 28.99 | 27.98 | 28.45 | 506,073 | -0.55(-1.90%) |
Jun 15, 2021 | 30.06 | 30.45 | 28.71 | 29.00 | 525,641 | -0.73(-2.47%) |
Jun 14, 2021 | 28.95 | 30.06 | 28.90 | 29.73 | 533,858 | +1.07(+3.75%) |
Jun 11, 2021 | 28.82 | 29.57 | 28.37 | 28.66 | 423,959 | +0.06(+0.21%) |
Jun 10, 2021 | 30.31 | 31.52 | 28.53 | 28.60 | 907,854 | -1.71(-5.65%) |
Jun 09, 2021 | 30.20 | 31.50 | 29.92 | 30.31 | 902,555 | +0.16(+0.52%) |
Jun 08, 2021 | 28.04 | 30.74 | 27.83 | 30.15 | 1,400,402 | +2.44(+8.79%) |
Jun 07, 2021 | 28.48 | 28.65 | 27.56 | 27.72 | 1,043,151 | -0.84(-2.94%) |
Jun 04, 2021 | 28.87 | 31.44 | 28.41 | 28.55 | 1,887,205 | -0.27(-0.94%) |
Jun 03, 2021 | 36.85 | 38.01 | 28.60 | 28.82 | 6,306,564 | -11.40(-28.33%) |
Jun 02, 2021 | 25.52 | 40.75 | 25.41 | 40.22 | 12,682,228 | +14.83(+58.39%) |
Jun 01, 2021 | 25.31 | 25.65 | 25.24 | 25.39 | 576,236 | +0.16(+0.62%) |
May 28, 2021 | 25.10 | 25.93 | 25.08 | 25.24 | 623,447 | +0.25(+1.01%) |
May 27, 2021 | 25.46 | 25.58 | 24.90 | 24.98 | 361,264 | -0.42(-1.65%) |
May 26, 2021 | 24.34 | 25.54 | 24.34 | 25.40 | 459,708 | +1.11(+4.57%) |
May 25, 2021 | 25.06 | 25.24 | 24.25 | 24.29 | 356,271 | -0.69(-2.76%) |
May 24, 2021 | 25.49 | 25.49 | 24.67 | 24.98 | 323,343 | +0.07(+0.28%) |
May 21, 2021 | 25.45 | 25.54 | 24.89 | 24.91 | 387,412 | -0.28(-1.11%) |
May 20, 2021 | 25.24 | 25.63 | 24.88 | 25.19 | 367,924 | -0.02(-0.07%) |
May 19, 2021 | 25.45 | 25.91 | 24.69 | 25.21 | 382,870 | -0.41(-1.60%) |
May 18, 2021 | 25.92 | 26.12 | 25.47 | 25.62 | 396,020 | -0.11(-0.44%) |
May 17, 2021 | 24.95 | 26.19 | 24.92 | 25.73 | 633,863 | +0.86(+3.44%) |
May 14, 2021 | 24.34 | 24.96 | 24.15 | 24.88 | 388,171 | +0.66(+2.74%) |
May 13, 2021 | 24.52 | 24.70 | 23.66 | 24.21 | 596,092 | -0.30(-1.21%) |
May 12, 2021 | 25.35 | 25.56 | 24.34 | 24.51 | 808,549 | -1.05(-4.12%) |
May 11, 2021 | 25.46 | 25.67 | 24.78 | 25.56 | 522,813 | -0.15(-0.57%) |
May 10, 2021 | 25.59 | 26.33 | 25.17 | 25.71 | 521,265 | +0.16(+0.61%) |
May 07, 2021 | 26.90 | 26.90 | 25.47 | 25.56 | 637,054 | -0.81(-3.08%) |
May 06, 2021 | 26.12 | 26.78 | 26.01 | 26.37 | 436,807 | +0.16(+0.59%) |
May 05, 2021 | 26.26 | 26.34 | 25.41 | 26.21 | 541,281 | +0.08(+0.30%) |
May 04, 2021 | 25.28 | 26.22 | 24.70 | 26.14 | 826,042 | +0.67(+2.61%) |