Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.17 | 29.33 | 28.71 | 28.76 | 118,855 | -0.50(-1.71%) |
Jul 29, 2021 | 29.13 | 29.28 | 28.80 | 29.26 | 184,864 | +0.33(+1.13%) |
Jul 28, 2021 | 28.62 | 29.10 | 28.35 | 28.93 | 143,956 | +0.33(+1.14%) |
Jul 27, 2021 | 29.08 | 29.09 | 28.43 | 28.61 | 196,795 | -0.54(-1.85%) |
Jul 26, 2021 | 28.42 | 29.20 | 28.42 | 29.15 | 395,652 | +0.73(+2.57%) |
Jul 23, 2021 | 28.66 | 28.66 | 28.06 | 28.42 | 251,142 | -0.10(-0.36%) |
Jul 22, 2021 | 28.50 | 28.88 | 28.20 | 28.52 | 171,776 | +0.02(+0.08%) |
Jul 21, 2021 | 28.88 | 29.32 | 28.48 | 28.50 | 506,476 | -0.03(-0.11%) |
Jul 20, 2021 | 27.48 | 28.59 | 27.46 | 28.53 | 490,531 | +1.18(+4.33%) |
Jul 19, 2021 | 27.86 | 27.86 | 26.93 | 27.35 | 982,109 | -1.19(-4.18%) |
Jul 16, 2021 | 29.17 | 29.23 | 28.43 | 28.54 | 340,175 | -0.42(-1.45%) |
Jul 15, 2021 | 29.17 | 29.30 | 28.79 | 28.96 | 601,211 | -0.42(-1.43%) |
Jul 14, 2021 | 29.95 | 30.23 | 29.32 | 29.38 | 385,462 | -0.44(-1.47%) |
Jul 13, 2021 | 30.39 | 30.51 | 29.80 | 29.82 | 239,812 | -0.58(-1.91%) |
Jul 12, 2021 | 30.39 | 30.51 | 30.15 | 30.40 | 162,503 | -0.19(-0.62%) |
Jul 09, 2021 | 30.23 | 30.75 | 30.17 | 30.59 | 265,252 | +0.61(+2.04%) |
Jul 08, 2021 | 29.72 | 30.26 | 29.40 | 29.98 | 328,468 | -0.19(-0.63%) |
Jul 07, 2021 | 30.73 | 30.86 | 30.00 | 30.17 | 250,751 | -0.59(-1.91%) |
Jul 06, 2021 | 31.24 | 31.24 | 30.36 | 30.75 | 168,341 | -0.41(-1.30%) |
Jul 02, 2021 | 31.08 | 31.16 | 30.67 | 31.16 | 209,009 | +0.16(+0.51%) |
Jul 01, 2021 | 31.02 | 31.02 | 30.56 | 31.00 | 282,525 | +0.29(+0.96%) |
Jun 30, 2021 | 30.13 | 30.80 | 30.13 | 30.71 | 246,722 | +0.64(+2.14%) |
Jun 29, 2021 | 29.97 | 30.18 | 29.87 | 30.06 | 178,442 | +0.21(+0.72%) |
Jun 28, 2021 | 30.62 | 30.62 | 29.62 | 29.85 | 535,511 | -0.72(-2.36%) |
Jun 25, 2021 | 31.06 | 31.18 | 30.42 | 30.57 | 227,860 | -0.49(-1.59%) |
Jun 24, 2021 | 31.25 | 31.25 | 30.81 | 31.06 | 357,784 | -0.13(-0.41%) |
Jun 23, 2021 | 31.51 | 31.71 | 31.15 | 31.19 | 424,403 | -0.14(-0.43%) |
Jun 22, 2021 | 31.63 | 31.68 | 30.98 | 31.33 | 282,171 | -0.25(-0.78%) |
Jun 21, 2021 | 31.04 | 31.76 | 31.04 | 31.57 | 266,893 | +0.74(+2.40%) |
Jun 18, 2021 | 30.93 | 31.36 | 30.74 | 30.83 | 404,327 | -0.59(-1.87%) |
Jun 17, 2021 | 32.79 | 32.91 | 30.88 | 31.42 | 992,826 | -1.41(-4.28%) |
Jun 16, 2021 | 32.80 | 33.00 | 32.49 | 32.83 | 217,417 | +0.18(+0.56%) |
Jun 15, 2021 | 32.73 | 32.82 | 32.06 | 32.65 | 378,505 | +0.08(+0.24%) |
Jun 14, 2021 | 32.70 | 32.93 | 32.32 | 32.57 | 728,806 | +0.16(+0.49%) |
Jun 11, 2021 | 32.28 | 32.72 | 32.22 | 32.41 | 316,420 | +0.27(+0.84%) |
Jun 10, 2021 | 31.67 | 32.16 | 31.52 | 32.14 | 391,710 | +0.67(+2.12%) |
Jun 09, 2021 | 31.46 | 31.74 | 31.20 | 31.47 | 218,616 | +0.22(+0.71%) |
Jun 08, 2021 | 31.14 | 31.34 | 30.77 | 31.25 | 247,354 | +0.20(+0.64%) |
Jun 07, 2021 | 30.64 | 31.18 | 30.63 | 31.05 | 319,096 | +0.52(+1.69%) |
Jun 04, 2021 | 30.60 | 30.64 | 30.20 | 30.53 | 220,349 | +0.11(+0.37%) |
Jun 03, 2021 | 30.38 | 30.60 | 30.05 | 30.42 | 262,991 | +0.06(+0.21%) |
Jun 02, 2021 | 30.26 | 30.51 | 29.93 | 30.36 | 277,908 | +0.33(+1.11%) |
Jun 01, 2021 | 29.71 | 30.05 | 29.71 | 30.02 | 304,377 | +0.60(+2.05%) |
May 28, 2021 | 29.75 | 29.75 | 29.26 | 29.42 | 202,779 | -0.16(-0.54%) |
May 27, 2021 | 29.82 | 29.82 | 29.40 | 29.58 | 266,218 | -0.04(-0.13%) |
May 26, 2021 | 29.32 | 29.68 | 29.28 | 29.62 | 274,995 | +0.27(+0.92%) |
May 25, 2021 | 29.94 | 29.94 | 29.34 | 29.35 | 286,450 | -0.52(-1.73%) |
May 24, 2021 | 29.76 | 29.96 | 29.41 | 29.86 | 241,589 | +0.32(+1.08%) |
May 21, 2021 | 29.44 | 29.71 | 29.34 | 29.55 | 333,042 | +0.17(+0.57%) |
May 20, 2021 | 28.92 | 29.40 | 28.71 | 29.38 | 177,122 | +0.47(+1.62%) |
May 19, 2021 | 29.01 | 29.17 | 28.56 | 28.91 | 313,665 | -0.64(-2.15%) |
May 18, 2021 | 30.02 | 30.03 | 29.49 | 29.55 | 333,494 | -0.27(-0.91%) |
May 17, 2021 | 29.53 | 29.82 | 29.14 | 29.82 | 343,469 | +0.37(+1.27%) |
May 14, 2021 | 29.21 | 29.63 | 29.21 | 29.44 | 978,490 | +0.45(+1.56%) |
May 13, 2021 | 28.49 | 29.15 | 28.40 | 28.99 | 821,691 | +0.56(+1.98%) |
May 12, 2021 | 28.81 | 29.45 | 28.42 | 28.43 | 938,805 | -0.33(-1.16%) |
May 11, 2021 | 28.80 | 28.96 | 28.32 | 28.76 | 214,945 | -0.29(-1.01%) |
May 10, 2021 | 28.91 | 29.31 | 28.91 | 29.05 | 455,587 | +0.29(+0.99%) |
May 07, 2021 | 28.35 | 28.86 | 28.34 | 28.77 | 234,517 | +0.43(+1.53%) |
May 06, 2021 | 28.15 | 28.36 | 27.68 | 28.33 | 648,013 | +0.19(+0.66%) |
May 05, 2021 | 28.12 | 28.54 | 27.91 | 28.15 | 518,977 | +0.20(+0.72%) |
May 04, 2021 | 27.81 | 28.08 | 27.61 | 27.95 | 305,336 | +0.13(+0.47%) |