Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.09 | 29.36 | 28.67 | 28.76 | 241,706 | -0.31(-1.07%) |
Jul 29, 2021 | 28.75 | 29.67 | 28.41 | 29.07 | 258,094 | +0.09(+0.31%) |
Jul 28, 2021 | 28.74 | 29.21 | 28.61 | 28.98 | 281,050 | +0.29(+1.01%) |
Jul 27, 2021 | 28.60 | 28.75 | 28.33 | 28.69 | 210,180 | -0.05(-0.17%) |
Jul 26, 2021 | 28.86 | 29.82 | 28.70 | 28.74 | 269,111 | -0.08(-0.28%) |
Jul 23, 2021 | 28.65 | 28.86 | 28.32 | 28.82 | 245,190 | +0.41(+1.44%) |
Jul 22, 2021 | 28.93 | 28.93 | 28.39 | 28.41 | 205,179 | -0.52(-1.80%) |
Jul 21, 2021 | 28.57 | 29.23 | 28.57 | 28.93 | 370,453 | +0.44(+1.54%) |
Jul 20, 2021 | 27.85 | 28.73 | 27.83 | 28.49 | 549,750 | +0.67(+2.41%) |
Jul 19, 2021 | 28.22 | 28.38 | 27.40 | 27.82 | 394,302 | -0.82(-2.86%) |
Jul 16, 2021 | 29.36 | 29.75 | 28.55 | 28.64 | 817,282 | -0.60(-2.05%) |
Jul 15, 2021 | 29.47 | 29.56 | 28.99 | 29.24 | 336,927 | -0.27(-0.91%) |
Jul 14, 2021 | 28.93 | 29.64 | 28.83 | 29.51 | 429,578 | +0.70(+2.43%) |
Jul 13, 2021 | 29.39 | 29.52 | 28.79 | 28.81 | 347,738 | -0.66(-2.24%) |
Jul 12, 2021 | 29.03 | 29.86 | 29.03 | 29.47 | 485,706 | +0.44(+1.52%) |
Jul 09, 2021 | 28.81 | 29.14 | 28.63 | 29.03 | 223,678 | +0.55(+1.93%) |
Jul 08, 2021 | 28.11 | 28.57 | 27.70 | 28.48 | 286,321 | +0.24(+0.85%) |
Jul 07, 2021 | 28.37 | 28.59 | 27.87 | 28.24 | 261,060 | -0.15(-0.53%) |
Jul 06, 2021 | 28.77 | 28.92 | 28.01 | 28.39 | 295,113 | -0.42(-1.46%) |
Jul 02, 2021 | 28.95 | 29.12 | 28.64 | 28.81 | 455,002 | -0.12(-0.41%) |
Jul 01, 2021 | 28.81 | 29.02 | 28.62 | 28.93 | 244,847 | +0.39(+1.37%) |
Jun 30, 2021 | 28.74 | 28.82 | 28.30 | 28.54 | 281,357 | -0.33(-1.14%) |
Jun 29, 2021 | 29.05 | 29.19 | 28.70 | 28.87 | 319,791 | -0.13(-0.45%) |
Jun 28, 2021 | 29.17 | 29.39 | 28.77 | 29.00 | 373,496 | -0.12(-0.41%) |
Jun 25, 2021 | 29.09 | 29.48 | 29.02 | 29.12 | 987,803 | +0.07(+0.24%) |
Jun 24, 2021 | 28.87 | 29.16 | 28.71 | 29.05 | 187,659 | +0.39(+1.36%) |
Jun 23, 2021 | 29.28 | 29.28 | 28.62 | 28.66 | 333,336 | -0.68(-2.32%) |
Jun 22, 2021 | 29.42 | 29.68 | 29.04 | 29.34 | 198,802 | -0.15(-0.51%) |
Jun 21, 2021 | 29.38 | 30.21 | 29.14 | 29.49 | 441,932 | +0.36(+1.24%) |
Jun 18, 2021 | 30.15 | 30.34 | 29.04 | 29.13 | 926,260 | -1.35(-4.43%) |
Jun 17, 2021 | 30.68 | 30.85 | 30.37 | 30.48 | 199,398 | -0.21(-0.68%) |
Jun 16, 2021 | 30.82 | 31.11 | 30.48 | 30.69 | 252,749 | -0.11(-0.36%) |
Jun 15, 2021 | 30.75 | 30.85 | 30.51 | 30.80 | 273,040 | +0.14(+0.46%) |
Jun 14, 2021 | 31.05 | 31.05 | 30.42 | 30.66 | 229,700 | -0.21(-0.68%) |
Jun 11, 2021 | 30.76 | 30.91 | 30.34 | 30.87 | 256,932 | +0.14(+0.46%) |
Jun 10, 2021 | 30.33 | 30.76 | 30.14 | 30.73 | 295,757 | +0.60(+1.99%) |
Jun 09, 2021 | 30.43 | 30.65 | 30.43 | 30.13 | 345,684 | -0.36(-1.18%) |
Jun 08, 2021 | 30.07 | 30.73 | 30.03 | 30.49 | 418,098 | +0.33(+1.09%) |
Jun 07, 2021 | 29.93 | 30.25 | 29.72 | 30.16 | 345,065 | +0.06(+0.20%) |
Jun 04, 2021 | 29.37 | 30.13 | 29.37 | 30.10 | 472,411 | +0.52(+1.76%) |
Jun 03, 2021 | 29.21 | 29.66 | 29.07 | 29.58 | 346,283 | +0.32(+1.09%) |
Jun 02, 2021 | 29.19 | 29.31 | 28.60 | 29.26 | 413,187 | +0.22(+0.76%) |
Jun 01, 2021 | 29.29 | 29.59 | 28.08 | 29.04 | 437,698 | -0.36(-1.22%) |
May 28, 2021 | 29.28 | 29.46 | 28.89 | 29.40 | 480,467 | +0.35(+1.20%) |
May 27, 2021 | 28.79 | 29.13 | 28.79 | 29.05 | 381,662 | +0.43(+1.50%) |
May 26, 2021 | 27.94 | 28.68 | 27.83 | 28.62 | 367,510 | +0.68(+2.43%) |
May 25, 2021 | 28.10 | 28.20 | 27.69 | 27.94 | 378,743 | +0.01(+0.04%) |
May 24, 2021 | 27.60 | 28.11 | 27.56 | 27.93 | 345,617 | +0.57(+2.08%) |
May 21, 2021 | 27.53 | 27.78 | 27.23 | 27.36 | 1,639,912 | +0.09(+0.33%) |
May 20, 2021 | 27.21 | 27.53 | 26.94 | 27.27 | 603,885 | -0.10(-0.37%) |
May 19, 2021 | 27.00 | 27.51 | 26.13 | 27.37 | 403,948 | -0.04(-0.15%) |
May 18, 2021 | 27.87 | 27.97 | 27.38 | 27.41 | 268,012 | -0.37(-1.33%) |
May 17, 2021 | 27.29 | 27.95 | 26.66 | 27.78 | 455,831 | +0.21(+0.76%) |
May 14, 2021 | 27.00 | 27.70 | 26.84 | 27.57 | 328,961 | +0.66(+2.45%) |
May 13, 2021 | 26.23 | 27.08 | 26.03 | 26.91 | 536,934 | +0.78(+2.99%) |
May 12, 2021 | 26.69 | 26.70 | 26.04 | 26.13 | 428,556 | -0.71(-2.65%) |
May 11, 2021 | 26.27 | 26.89 | 25.46 | 26.84 | 420,387 | +0.18(+0.68%) |
May 10, 2021 | 26.68 | 27.14 | 26.47 | 26.66 | 354,706 | -0.13(-0.49%) |
May 07, 2021 | 26.14 | 26.94 | 26.14 | 26.79 | 303,055 | +0.56(+2.13%) |
May 06, 2021 | 25.26 | 26.27 | 24.82 | 26.23 | 406,162 | +0.20(+0.77%) |
May 05, 2021 | 25.99 | 26.18 | 25.64 | 26.03 | 368,203 | +0.07(+0.27%) |
May 04, 2021 | 26.25 | 26.45 | 25.55 | 25.96 | 292,621 | -0.56(-2.11%) |