Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.92 | 29.05 | 28.76 | 28.85 | 594,681 | -0.23(-0.80%) |
Jul 29, 2021 | 28.96 | 29.19 | 28.96 | 29.08 | 474,518 | +0.48(+1.66%) |
Jul 28, 2021 | 28.43 | 28.68 | 28.34 | 28.60 | 603,020 | +0.49(+1.76%) |
Jul 27, 2021 | 28.27 | 28.27 | 27.99 | 28.11 | 448,840 | -0.19(-0.67%) |
Jul 26, 2021 | 28.38 | 28.38 | 28.12 | 28.30 | 523,383 | +0.04(+0.16%) |
Jul 23, 2021 | 28.34 | 28.39 | 28.16 | 28.25 | 549,193 | +0.12(+0.42%) |
Jul 22, 2021 | 28.49 | 28.49 | 28.13 | 28.14 | 656,886 | -0.32(-1.14%) |
Jul 21, 2021 | 28.35 | 28.61 | 28.30 | 28.46 | 640,101 | +0.13(+0.48%) |
Jul 20, 2021 | 27.90 | 28.42 | 27.80 | 28.33 | 725,562 | +0.40(+1.45%) |
Jul 19, 2021 | 28.09 | 28.34 | 27.66 | 27.92 | 838,388 | -0.52(-1.83%) |
Jul 16, 2021 | 28.89 | 28.89 | 28.41 | 28.44 | 448,672 | -0.38(-1.31%) |
Jul 15, 2021 | 28.83 | 28.95 | 28.72 | 28.82 | 528,525 | -0.42(-1.44%) |
Jul 14, 2021 | 29.31 | 29.38 | 29.08 | 29.24 | 487,931 | +0.12(+0.40%) |
Jul 13, 2021 | 29.21 | 29.35 | 29.09 | 29.13 | 612,693 | +0.05(+0.19%) |
Jul 12, 2021 | 28.93 | 29.17 | 28.87 | 29.07 | 737,548 | +0.28(+0.97%) |
Jul 09, 2021 | 28.51 | 28.88 | 28.51 | 28.79 | 965,664 | +0.59(+2.10%) |
Jul 08, 2021 | 28.19 | 28.38 | 28.07 | 28.20 | 625,918 | -0.62(-2.15%) |
Jul 07, 2021 | 28.87 | 28.92 | 28.65 | 28.82 | 508,829 | +0.04(+0.16%) |
Jul 06, 2021 | 29.02 | 29.07 | 28.59 | 28.78 | 664,699 | -0.28(-0.96%) |
Jul 02, 2021 | 29.13 | 29.13 | 29.00 | 29.05 | 360,001 | +0.05(+0.19%) |
Jul 01, 2021 | 28.92 | 29.04 | 28.87 | 29.00 | 538,012 | +0.08(+0.28%) |
Jun 30, 2021 | 28.97 | 29.13 | 28.88 | 28.92 | 597,601 | -0.31(-1.05%) |
Jun 29, 2021 | 29.17 | 29.31 | 29.13 | 29.22 | 771,533 | -0.16(-0.55%) |
Jun 28, 2021 | 29.31 | 29.42 | 29.07 | 29.39 | 1,013,522 | +0.21(+0.71%) |
Jun 25, 2021 | 29.06 | 29.26 | 29.05 | 29.18 | 648,983 | +0.39(+1.34%) |
Jun 24, 2021 | 28.79 | 28.85 | 28.66 | 28.79 | 791,619 | +0.36(+1.26%) |
Jun 23, 2021 | 28.41 | 28.50 | 28.27 | 28.43 | 567,436 | -0.07(-0.25%) |
Jun 22, 2021 | 28.54 | 28.60 | 28.46 | 28.51 | 584,255 | +0.02(+0.06%) |
Jun 21, 2021 | 27.99 | 28.62 | 27.88 | 28.49 | 941,897 | -0.01(-0.03%) |
Jun 18, 2021 | 28.87 | 28.87 | 28.46 | 28.50 | 1,229,188 | -0.74(-2.52%) |
Jun 17, 2021 | 29.51 | 29.64 | 29.05 | 29.23 | 756,753 | -0.24(-0.82%) |
Jun 16, 2021 | 29.64 | 29.66 | 29.31 | 29.48 | 654,232 | +0.00(+0.00%) |
Jun 15, 2021 | 29.47 | 29.58 | 29.39 | 29.48 | 471,384 | +0.17(+0.58%) |
Jun 14, 2021 | 29.39 | 29.42 | 29.14 | 29.31 | 757,622 | -0.48(-1.60%) |
Jun 11, 2021 | 29.62 | 29.94 | 29.57 | 29.78 | 1,155,700 | +0.36(+1.22%) |
Jun 10, 2021 | 29.53 | 29.62 | 29.37 | 29.42 | 767,884 | -0.08(-0.27%) |
Jun 09, 2021 | 29.61 | 29.61 | 29.39 | 29.50 | 667,161 | -0.04(-0.12%) |
Jun 08, 2021 | 29.59 | 29.59 | 29.40 | 29.54 | 666,675 | +0.01(+0.03%) |
Jun 07, 2021 | 29.62 | 29.67 | 29.43 | 29.53 | 628,561 | -0.31(-1.02%) |
Jun 04, 2021 | 29.77 | 29.85 | 29.56 | 29.84 | 981,981 | +0.13(+0.42%) |
Jun 03, 2021 | 29.19 | 29.74 | 29.13 | 29.71 | 1,193,849 | +0.67(+2.32%) |
Jun 02, 2021 | 28.76 | 29.13 | 28.69 | 29.04 | 1,160,112 | +1.06(+3.79%) |
Jun 01, 2021 | 27.77 | 28.05 | 27.77 | 27.98 | 1,104,757 | -0.12(-0.42%) |
May 28, 2021 | 28.26 | 28.28 | 28.02 | 28.09 | 967,336 | +0.25(+0.90%) |
May 27, 2021 | 27.69 | 27.90 | 27.69 | 27.84 | 1,211,730 | +0.45(+1.64%) |
May 26, 2021 | 27.22 | 27.51 | 27.18 | 27.39 | 930,817 | +0.09(+0.33%) |
May 25, 2021 | 27.63 | 27.64 | 27.24 | 27.30 | 1,708,679 | -0.65(-2.31%) |
May 24, 2021 | 27.93 | 28.09 | 27.81 | 27.95 | 1,080,338 | +0.11(+0.39%) |
May 21, 2021 | 27.60 | 27.93 | 27.45 | 27.84 | 2,152,878 | +0.31(+1.14%) |
May 20, 2021 | 27.28 | 27.61 | 27.14 | 27.53 | 1,289,065 | +0.24(+0.89%) |
May 19, 2021 | 27.17 | 27.35 | 27.00 | 27.28 | 912,150 | -0.13(-0.49%) |
May 18, 2021 | 27.43 | 27.66 | 27.28 | 27.42 | 1,277,762 | +0.55(+2.04%) |
May 17, 2021 | 26.72 | 26.88 | 26.47 | 26.87 | 1,099,870 | -0.31(-1.16%) |
May 14, 2021 | 27.37 | 27.43 | 26.98 | 27.18 | 1,011,026 | -0.23(-0.85%) |
May 13, 2021 | 26.92 | 27.51 | 26.92 | 27.42 | 877,340 | +0.59(+2.21%) |
May 12, 2021 | 27.23 | 27.33 | 26.76 | 26.83 | 1,791,195 | -0.60(-2.20%) |
May 11, 2021 | 27.80 | 27.85 | 27.19 | 27.43 | 1,400,183 | -0.70(-2.49%) |
May 10, 2021 | 28.31 | 28.34 | 28.12 | 28.13 | 748,630 | +0.33(+1.20%) |
May 07, 2021 | 27.65 | 27.90 | 27.56 | 27.80 | 784,013 | +0.24(+0.88%) |
May 06, 2021 | 27.38 | 27.56 | 27.24 | 27.55 | 1,062,531 | +0.34(+1.25%) |
May 05, 2021 | 27.18 | 27.37 | 26.94 | 27.21 | 1,647,656 | +0.35(+1.30%) |
May 04, 2021 | 27.09 | 27.09 | 26.73 | 26.86 | 716,974 | -0.19(-0.70%) |