Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.31 | 29.44 | 29.15 | 29.24 | 586,692 | -0.24(-0.80%) |
Jul 29, 2021 | 29.36 | 29.59 | 29.36 | 29.48 | 468,143 | +0.48(+1.67%) |
Jul 28, 2021 | 28.82 | 29.07 | 28.73 | 28.99 | 594,919 | +0.50(+1.76%) |
Jul 27, 2021 | 28.66 | 28.66 | 28.37 | 28.49 | 442,810 | -0.19(-0.67%) |
Jul 26, 2021 | 28.77 | 28.77 | 28.51 | 28.68 | 516,353 | +0.05(+0.16%) |
Jul 23, 2021 | 28.73 | 28.78 | 28.55 | 28.64 | 541,815 | +0.12(+0.42%) |
Jul 22, 2021 | 28.88 | 28.88 | 28.51 | 28.52 | 648,062 | -0.33(-1.14%) |
Jul 21, 2021 | 28.74 | 29.00 | 28.68 | 28.85 | 631,503 | +0.14(+0.48%) |
Jul 20, 2021 | 28.28 | 28.81 | 28.17 | 28.71 | 715,816 | +0.41(+1.45%) |
Jul 19, 2021 | 28.47 | 28.72 | 28.04 | 28.30 | 827,126 | -0.53(-1.83%) |
Jul 16, 2021 | 29.29 | 29.29 | 28.80 | 28.83 | 442,645 | -0.38(-1.31%) |
Jul 15, 2021 | 29.22 | 29.34 | 29.11 | 29.21 | 521,425 | -0.43(-1.44%) |
Jul 14, 2021 | 29.71 | 29.78 | 29.48 | 29.64 | 481,376 | +0.12(+0.40%) |
Jul 13, 2021 | 29.60 | 29.75 | 29.49 | 29.52 | 604,463 | +0.05(+0.19%) |
Jul 12, 2021 | 29.32 | 29.57 | 29.27 | 29.47 | 727,640 | +0.28(+0.97%) |
Jul 09, 2021 | 28.90 | 29.28 | 28.89 | 29.19 | 952,692 | +0.60(+2.10%) |
Jul 08, 2021 | 28.58 | 28.77 | 28.45 | 28.58 | 617,510 | -0.63(-2.15%) |
Jul 07, 2021 | 29.27 | 29.31 | 29.04 | 29.21 | 501,994 | +0.05(+0.16%) |
Jul 06, 2021 | 29.41 | 29.47 | 28.98 | 29.17 | 655,770 | -0.28(-0.96%) |
Jul 02, 2021 | 29.53 | 29.53 | 29.39 | 29.45 | 355,165 | +0.05(+0.19%) |
Jul 01, 2021 | 29.31 | 29.43 | 29.26 | 29.39 | 530,784 | +0.08(+0.28%) |
Jun 30, 2021 | 29.37 | 29.53 | 29.28 | 29.31 | 589,573 | -0.31(-1.05%) |
Jun 29, 2021 | 29.57 | 29.71 | 29.53 | 29.62 | 761,169 | -0.16(-0.55%) |
Jun 28, 2021 | 29.70 | 29.82 | 29.47 | 29.79 | 999,907 | +0.21(+0.71%) |
Jun 25, 2021 | 29.46 | 29.66 | 29.45 | 29.58 | 640,265 | +0.39(+1.34%) |
Jun 24, 2021 | 29.19 | 29.24 | 29.05 | 29.19 | 780,985 | +0.36(+1.26%) |
Jun 23, 2021 | 28.79 | 28.88 | 28.66 | 28.82 | 559,814 | -0.07(-0.25%) |
Jun 22, 2021 | 28.93 | 28.98 | 28.85 | 28.89 | 576,407 | +0.02(+0.06%) |
Jun 21, 2021 | 28.37 | 29.01 | 28.26 | 28.88 | 929,245 | -0.01(-0.03%) |
Jun 18, 2021 | 29.27 | 29.27 | 28.85 | 28.88 | 1,212,676 | -0.75(-2.52%) |
Jun 17, 2021 | 29.91 | 30.04 | 29.45 | 29.63 | 746,587 | -0.25(-0.82%) |
Jun 16, 2021 | 30.04 | 30.06 | 29.71 | 29.88 | 645,444 | +0.00(+0.00%) |
Jun 15, 2021 | 29.87 | 29.98 | 29.79 | 29.88 | 465,052 | +0.17(+0.58%) |
Jun 14, 2021 | 29.79 | 29.82 | 29.54 | 29.70 | 747,444 | -0.48(-1.60%) |
Jun 11, 2021 | 30.02 | 30.35 | 29.97 | 30.19 | 1,140,176 | +0.36(+1.22%) |
Jun 10, 2021 | 29.93 | 30.02 | 29.77 | 29.82 | 757,568 | -0.08(-0.27%) |
Jun 09, 2021 | 30.01 | 30.01 | 29.79 | 29.91 | 658,199 | -0.04(-0.12%) |
Jun 08, 2021 | 30.00 | 30.00 | 29.80 | 29.94 | 657,720 | +0.01(+0.03%) |
Jun 07, 2021 | 30.02 | 30.07 | 29.83 | 29.93 | 620,117 | -0.31(-1.02%) |
Jun 04, 2021 | 30.18 | 30.26 | 29.96 | 30.24 | 968,790 | +0.13(+0.42%) |
Jun 03, 2021 | 29.59 | 30.14 | 29.53 | 30.11 | 1,177,812 | +0.68(+2.32%) |
Jun 02, 2021 | 29.15 | 29.52 | 29.08 | 29.43 | 1,144,528 | +1.07(+3.79%) |
Jun 01, 2021 | 28.15 | 28.43 | 28.15 | 28.36 | 1,089,917 | -0.12(-0.42%) |
May 28, 2021 | 28.65 | 28.67 | 28.40 | 28.47 | 954,342 | +0.26(+0.90%) |
May 27, 2021 | 28.07 | 28.28 | 28.07 | 28.22 | 1,195,452 | +0.46(+1.64%) |
May 26, 2021 | 27.59 | 27.88 | 27.55 | 27.76 | 918,313 | +0.09(+0.33%) |
May 25, 2021 | 28.01 | 28.02 | 27.61 | 27.67 | 1,685,726 | -0.66(-2.32%) |
May 24, 2021 | 28.31 | 28.47 | 28.19 | 28.33 | 1,065,825 | +0.11(+0.39%) |
May 21, 2021 | 27.97 | 28.31 | 27.82 | 28.22 | 2,123,958 | +0.32(+1.14%) |
May 20, 2021 | 27.66 | 27.99 | 27.51 | 27.90 | 1,271,749 | +0.25(+0.89%) |
May 19, 2021 | 27.54 | 27.72 | 27.37 | 27.66 | 899,897 | -0.14(-0.49%) |
May 18, 2021 | 27.80 | 28.04 | 27.66 | 27.79 | 1,260,597 | +0.56(+2.04%) |
May 17, 2021 | 27.08 | 27.25 | 26.84 | 27.24 | 1,085,095 | -0.32(-1.16%) |
May 14, 2021 | 27.75 | 27.80 | 27.35 | 27.55 | 997,445 | -0.24(-0.85%) |
May 13, 2021 | 27.29 | 27.88 | 27.29 | 27.79 | 865,554 | +0.60(+2.21%) |
May 12, 2021 | 27.60 | 27.70 | 27.12 | 27.19 | 1,767,134 | -0.61(-2.20%) |
May 11, 2021 | 28.17 | 28.23 | 27.56 | 27.80 | 1,381,374 | -0.71(-2.49%) |
May 10, 2021 | 28.69 | 28.72 | 28.50 | 28.51 | 738,573 | +0.34(+1.20%) |
May 07, 2021 | 28.03 | 28.28 | 27.94 | 28.17 | 773,481 | +0.25(+0.88%) |
May 06, 2021 | 27.76 | 27.94 | 27.61 | 27.93 | 1,048,258 | +0.35(+1.26%) |
May 05, 2021 | 27.55 | 27.75 | 27.31 | 27.58 | 1,625,523 | +0.36(+1.30%) |
May 04, 2021 | 27.45 | 27.45 | 27.09 | 27.23 | 707,343 | -0.19(-0.70%) |