Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.48 | 27.50 | 26.23 | 26.75 | 19,610 | +0.08(+0.31%) |
Jul 29, 2021 | 28.06 | 28.17 | 26.67 | 26.67 | 20,220 | -1.45(-5.17%) |
Jul 28, 2021 | 27.54 | 28.15 | 26.67 | 28.12 | 30,618 | +1.26(+4.69%) |
Jul 27, 2021 | 27.94 | 27.94 | 26.63 | 26.86 | 12,289 | -1.63(-5.71%) |
Jul 26, 2021 | 27.25 | 28.49 | 27.25 | 28.49 | 24,066 | +1.30(+4.77%) |
Jul 23, 2021 | 28.33 | 28.33 | 26.76 | 27.19 | 15,614 | -0.92(-3.27%) |
Jul 22, 2021 | 28.96 | 28.96 | 27.83 | 28.11 | 8,928 | -1.09(-3.72%) |
Jul 21, 2021 | 26.99 | 29.27 | 26.99 | 29.20 | 32,943 | +2.75(+10.40%) |
Jul 20, 2021 | 27.49 | 28.56 | 25.98 | 26.45 | 50,376 | -0.41(-1.54%) |
Jul 19, 2021 | 27.54 | 27.54 | 26.39 | 26.86 | 20,335 | -1.32(-4.70%) |
Jul 16, 2021 | 28.81 | 29.11 | 28.03 | 28.19 | 18,092 | -0.43(-1.51%) |
Jul 15, 2021 | 28.74 | 29.46 | 28.07 | 28.62 | 16,565 | -0.37(-1.27%) |
Jul 14, 2021 | 29.74 | 29.79 | 28.96 | 28.99 | 17,166 | -0.63(-2.11%) |
Jul 13, 2021 | 29.77 | 29.99 | 29.03 | 29.61 | 13,930 | -0.25(-0.83%) |
Jul 12, 2021 | 30.26 | 30.26 | 29.58 | 29.86 | 10,305 | -0.47(-1.55%) |
Jul 09, 2021 | 29.73 | 30.40 | 29.49 | 30.33 | 13,571 | +1.11(+3.81%) |
Jul 08, 2021 | 28.74 | 30.00 | 28.66 | 29.22 | 27,614 | -0.29(-0.97%) |
Jul 07, 2021 | 29.52 | 30.21 | 29.31 | 29.50 | 25,601 | +0.48(+1.65%) |
Jul 06, 2021 | 28.99 | 29.51 | 28.92 | 29.02 | 24,281 | -0.05(-0.16%) |
Jul 02, 2021 | 29.78 | 29.78 | 29.01 | 29.07 | 15,567 | -0.60(-2.01%) |
Jul 01, 2021 | 29.95 | 30.41 | 29.19 | 29.67 | 33,286 | +0.11(+0.37%) |
Jun 30, 2021 | 29.45 | 30.06 | 29.45 | 29.56 | 26,596 | +0.17(+0.59%) |
Jun 29, 2021 | 29.61 | 29.76 | 28.92 | 29.38 | 18,826 | +0.05(+0.16%) |
Jun 28, 2021 | 30.72 | 30.72 | 29.18 | 29.34 | 22,952 | -1.32(-4.32%) |
Jun 25, 2021 | 30.81 | 31.73 | 30.65 | 30.66 | 131,664 | +0.04(+0.12%) |
Jun 24, 2021 | 31.02 | 31.08 | 30.16 | 30.62 | 29,337 | -0.50(-1.60%) |
Jun 23, 2021 | 31.21 | 31.74 | 30.66 | 31.12 | 23,295 | +0.18(+0.59%) |
Jun 22, 2021 | 30.32 | 31.19 | 29.76 | 30.94 | 23,734 | +0.51(+1.66%) |
Jun 21, 2021 | 29.97 | 30.85 | 29.27 | 30.43 | 21,200 | +0.83(+2.80%) |
Jun 18, 2021 | 30.23 | 30.47 | 29.49 | 29.60 | 49,896 | -1.45(-4.68%) |
Jun 17, 2021 | 32.51 | 32.74 | 31.06 | 31.06 | 32,006 | -1.18(-3.65%) |
Jun 16, 2021 | 32.87 | 33.39 | 32.23 | 32.23 | 21,800 | -0.86(-2.61%) |
Jun 15, 2021 | 32.83 | 33.15 | 32.83 | 33.10 | 13,595 | +0.15(+0.45%) |
Jun 14, 2021 | 32.74 | 33.25 | 32.69 | 32.95 | 20,922 | -0.08(-0.25%) |
Jun 11, 2021 | 32.89 | 33.45 | 32.74 | 33.03 | 16,434 | +0.42(+1.30%) |
Jun 10, 2021 | 33.91 | 33.91 | 32.61 | 32.61 | 17,831 | -0.90(-2.69%) |
Jun 09, 2021 | 33.58 | 33.84 | 32.96 | 33.51 | 17,516 | -0.13(-0.38%) |
Jun 08, 2021 | 33.45 | 34.12 | 33.43 | 33.64 | 13,533 | +0.15(+0.44%) |
Jun 07, 2021 | 34.12 | 34.12 | 33.37 | 33.49 | 16,768 | -0.37(-1.09%) |
Jun 04, 2021 | 33.94 | 34.19 | 33.60 | 33.86 | 20,447 | -0.10(-0.30%) |
Jun 03, 2021 | 34.46 | 34.52 | 33.60 | 33.96 | 26,395 | -0.11(-0.32%) |
Jun 02, 2021 | 34.81 | 35.30 | 33.75 | 34.07 | 29,532 | -0.31(-0.91%) |
Jun 01, 2021 | 34.23 | 35.13 | 34.11 | 34.39 | 35,116 | +0.46(+1.36%) |
May 28, 2021 | 33.62 | 34.12 | 33.57 | 33.93 | 18,533 | +0.54(+1.63%) |
May 27, 2021 | 33.26 | 34.03 | 33.20 | 33.38 | 28,294 | +0.45(+1.37%) |
May 26, 2021 | 33.11 | 33.14 | 32.76 | 32.93 | 14,031 | -0.11(-0.33%) |
May 25, 2021 | 33.50 | 33.78 | 32.97 | 33.04 | 31,302 | -0.40(-1.21%) |
May 24, 2021 | 33.26 | 33.69 | 33.11 | 33.45 | 29,584 | -0.01(-0.03%) |
May 21, 2021 | 33.11 | 33.66 | 32.55 | 33.46 | 21,418 | +0.88(+2.71%) |
May 20, 2021 | 32.81 | 33.69 | 32.28 | 32.57 | 34,412 | -0.41(-1.25%) |
May 19, 2021 | 32.19 | 33.17 | 31.30 | 32.99 | 52,761 | +0.47(+1.44%) |
May 18, 2021 | 33.11 | 33.98 | 32.45 | 32.52 | 23,532 | -0.31(-0.95%) |
May 17, 2021 | 32.60 | 33.93 | 32.33 | 32.83 | 26,113 | -0.19(-0.58%) |
May 14, 2021 | 31.73 | 34.00 | 31.60 | 33.03 | 43,461 | +1.88(+6.02%) |
May 13, 2021 | 31.53 | 33.28 | 30.20 | 31.15 | 82,497 | +0.09(+0.30%) |
May 12, 2021 | 32.90 | 33.78 | 30.64 | 31.06 | 36,895 | -1.95(-5.91%) |
May 11, 2021 | 32.86 | 33.40 | 32.02 | 33.01 | 37,723 | +0.15(+0.45%) |
May 10, 2021 | 34.98 | 35.41 | 32.85 | 32.86 | 40,752 | -2.01(-5.78%) |
May 07, 2021 | 34.28 | 35.21 | 34.18 | 34.87 | 12,252 | +0.29(+0.85%) |
May 06, 2021 | 34.71 | 34.71 | 32.99 | 34.58 | 30,826 | +0.41(+1.20%) |
May 05, 2021 | 34.30 | 34.87 | 33.91 | 34.17 | 11,976 | +0.07(+0.22%) |
May 04, 2021 | 33.72 | 34.79 | 33.16 | 34.10 | 29,607 | -0.31(-0.91%) |