Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.57 | 31.69 | 31.29 | 31.63 | 44,261 | +0.61(+1.96%) |
Jul 29, 2021 | 30.58 | 31.12 | 30.58 | 31.02 | 51,433 | +0.36(+1.18%) |
Jul 28, 2021 | 30.02 | 30.81 | 30.02 | 30.66 | 36,094 | +0.39(+1.28%) |
Jul 27, 2021 | 30.66 | 30.66 | 29.97 | 30.27 | 34,166 | -0.96(-3.08%) |
Jul 26, 2021 | 30.39 | 31.34 | 30.39 | 31.24 | 26,343 | +1.15(+3.83%) |
Jul 23, 2021 | 30.00 | 30.15 | 29.79 | 30.09 | 17,366 | -0.27(-0.90%) |
Jul 22, 2021 | 30.63 | 30.63 | 30.28 | 30.36 | 36,509 | -0.51(-1.65%) |
Jul 21, 2021 | 30.36 | 30.99 | 30.33 | 30.87 | 33,708 | +0.86(+2.88%) |
Jul 20, 2021 | 29.44 | 30.09 | 29.00 | 30.00 | 42,658 | -0.95(-3.06%) |
Jul 19, 2021 | 30.74 | 31.10 | 30.62 | 30.95 | 33,770 | -0.91(-2.84%) |
Jul 16, 2021 | 32.09 | 32.10 | 31.69 | 31.86 | 59,621 | +0.47(+1.49%) |
Jul 15, 2021 | 31.72 | 31.72 | 31.29 | 31.39 | 32,085 | +0.49(+1.57%) |
Jul 14, 2021 | 30.69 | 30.92 | 30.46 | 30.90 | 25,913 | +0.58(+1.93%) |
Jul 13, 2021 | 30.41 | 30.41 | 30.13 | 30.32 | 6,186 | -0.02(-0.05%) |
Jul 12, 2021 | 29.95 | 30.33 | 29.88 | 30.33 | 35,188 | +0.68(+2.28%) |
Jul 09, 2021 | 29.63 | 29.72 | 29.14 | 29.66 | 11,256 | +0.25(+0.84%) |
Jul 08, 2021 | 29.18 | 29.47 | 29.09 | 29.41 | 15,745 | -0.43(-1.43%) |
Jul 07, 2021 | 29.93 | 30.03 | 29.67 | 29.84 | 51,760 | +1.24(+4.35%) |
Jul 06, 2021 | 28.72 | 28.72 | 28.32 | 28.60 | 18,029 | +0.21(+0.72%) |
Jul 02, 2021 | 28.32 | 28.40 | 28.09 | 28.39 | 20,639 | -0.01(-0.03%) |
Jul 01, 2021 | 28.32 | 28.40 | 28.09 | 28.40 | 14,803 | +0.42(+1.52%) |
Jun 30, 2021 | 28.05 | 28.08 | 27.82 | 27.97 | 17,313 | +0.06(+0.22%) |
Jun 29, 2021 | 27.90 | 27.92 | 27.74 | 27.91 | 15,364 | -0.38(-1.34%) |
Jun 28, 2021 | 28.26 | 28.29 | 28.01 | 28.29 | 12,134 | +0.35(+1.24%) |
Jun 25, 2021 | 28.35 | 28.35 | 27.82 | 27.95 | 11,831 | -0.44(-1.57%) |
Jun 24, 2021 | 28.17 | 28.39 | 28.06 | 28.39 | 16,983 | +0.40(+1.41%) |
Jun 23, 2021 | 27.67 | 28.27 | 27.67 | 27.99 | 12,708 | +0.51(+1.86%) |
Jun 22, 2021 | 27.92 | 27.92 | 27.25 | 27.48 | 22,419 | -0.30(-1.07%) |
Jun 21, 2021 | 27.91 | 27.91 | 27.66 | 27.78 | 15,454 | -0.18(-0.65%) |
Jun 18, 2021 | 28.27 | 28.45 | 27.96 | 27.96 | 23,227 | -1.20(-4.12%) |
Jun 17, 2021 | 28.82 | 29.24 | 28.82 | 29.16 | 26,651 | +0.74(+2.61%) |
Jun 16, 2021 | 28.69 | 28.69 | 28.33 | 28.42 | 13,832 | -0.10(-0.35%) |
Jun 15, 2021 | 28.68 | 28.73 | 28.48 | 28.52 | 24,950 | -0.15(-0.52%) |
Jun 14, 2021 | 28.36 | 28.83 | 28.19 | 28.67 | 15,219 | +0.33(+1.16%) |
Jun 11, 2021 | 28.28 | 28.36 | 28.18 | 28.34 | 12,384 | +0.15(+0.53%) |
Jun 10, 2021 | 28.43 | 28.43 | 28.03 | 28.19 | 18,930 | +0.00(+0.00%) |
Jun 09, 2021 | 28.34 | 28.36 | 28.08 | 28.19 | 15,329 | -0.37(-1.30%) |
Jun 08, 2021 | 28.66 | 28.81 | 28.41 | 28.56 | 32,077 | +1.00(+3.61%) |
Jun 07, 2021 | 27.45 | 27.57 | 27.34 | 27.57 | 27,164 | +0.31(+1.15%) |
Jun 04, 2021 | 27.17 | 27.26 | 26.93 | 27.25 | 13,018 | -0.26(-0.93%) |
Jun 03, 2021 | 27.45 | 27.78 | 27.25 | 27.51 | 12,106 | -0.36(-1.30%) |
Jun 02, 2021 | 27.65 | 27.87 | 27.61 | 27.87 | 33,498 | +0.83(+3.07%) |
Jun 01, 2021 | 27.06 | 27.16 | 26.87 | 27.04 | 16,365 | +0.50(+1.89%) |
May 28, 2021 | 26.47 | 26.72 | 26.37 | 26.54 | 27,996 | +0.12(+0.44%) |
May 27, 2021 | 26.18 | 26.57 | 26.18 | 26.42 | 15,677 | +0.45(+1.74%) |
May 26, 2021 | 26.17 | 26.33 | 25.81 | 25.97 | 17,000 | -0.37(-1.41%) |
May 25, 2021 | 26.28 | 26.80 | 26.20 | 26.34 | 19,364 | +0.83(+3.26%) |
May 24, 2021 | 25.09 | 25.51 | 25.09 | 25.51 | 16,598 | +0.66(+2.65%) |
May 21, 2021 | 24.92 | 24.92 | 24.79 | 24.85 | 11,068 | +0.13(+0.53%) |
May 20, 2021 | 24.77 | 24.86 | 24.28 | 24.72 | 7,004 | -0.22(-0.89%) |
May 19, 2021 | 24.58 | 25.11 | 24.25 | 24.94 | 17,841 | +0.06(+0.23%) |
May 18, 2021 | 24.55 | 25.05 | 24.55 | 24.88 | 48,835 | +1.35(+5.74%) |
May 17, 2021 | 23.57 | 23.65 | 23.21 | 23.53 | 35,409 | -1.57(-6.26%) |
May 14, 2021 | 25.06 | 25.20 | 24.94 | 25.11 | 19,385 | -0.01(-0.03%) |
May 13, 2021 | 24.61 | 25.21 | 24.61 | 25.11 | 38,014 | +1.32(+5.53%) |
May 12, 2021 | 24.69 | 24.69 | 23.53 | 23.80 | 80,860 | -1.42(-5.62%) |
May 11, 2021 | 25.90 | 25.94 | 24.82 | 25.21 | 50,267 | -1.23(-4.64%) |
May 10, 2021 | 27.11 | 27.11 | 26.44 | 26.44 | 33,475 | -0.76(-2.78%) |
May 07, 2021 | 26.96 | 27.41 | 26.69 | 27.20 | 48,918 | +0.99(+3.77%) |
May 06, 2021 | 26.16 | 26.32 | 26.05 | 26.21 | 23,739 | +0.05(+0.19%) |
May 05, 2021 | 26.06 | 26.35 | 25.97 | 26.16 | 25,919 | -0.20(-0.75%) |
May 04, 2021 | 26.75 | 26.88 | 26.02 | 26.36 | 52,640 | -0.92(-3.38%) |