Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.96 | 30.67 | 29.16 | 29.36 | 76,798 | -0.86(-2.84%) |
Jul 29, 2021 | 29.36 | 30.41 | 29.24 | 30.22 | 72,511 | +1.38(+4.80%) |
Jul 28, 2021 | 28.83 | 29.14 | 27.78 | 28.83 | 63,424 | +0.31(+1.09%) |
Jul 27, 2021 | 28.65 | 29.05 | 27.75 | 28.52 | 38,513 | -0.54(-1.85%) |
Jul 26, 2021 | 28.31 | 29.24 | 28.31 | 29.06 | 58,945 | +0.88(+3.11%) |
Jul 23, 2021 | 28.41 | 29.07 | 27.57 | 28.18 | 72,108 | -0.08(-0.28%) |
Jul 22, 2021 | 28.32 | 28.43 | 27.33 | 28.26 | 43,677 | -0.42(-1.46%) |
Jul 21, 2021 | 28.43 | 29.68 | 28.43 | 28.68 | 72,775 | +0.74(+2.65%) |
Jul 20, 2021 | 26.59 | 28.57 | 26.11 | 27.94 | 136,175 | +1.54(+5.83%) |
Jul 19, 2021 | 26.71 | 27.34 | 26.11 | 26.40 | 110,234 | -1.42(-5.12%) |
Jul 16, 2021 | 29.54 | 29.87 | 27.52 | 27.82 | 97,209 | -1.38(-4.74%) |
Jul 15, 2021 | 27.78 | 30.02 | 27.63 | 29.20 | 89,389 | +1.36(+4.90%) |
Jul 14, 2021 | 28.86 | 29.53 | 27.47 | 27.84 | 85,688 | -0.74(-2.59%) |
Jul 13, 2021 | 29.18 | 29.18 | 28.17 | 28.58 | 105,852 | -0.62(-2.14%) |
Jul 12, 2021 | 28.25 | 29.24 | 28.16 | 29.20 | 87,502 | +0.45(+1.56%) |
Jul 09, 2021 | 28.04 | 29.31 | 27.83 | 28.76 | 87,744 | +1.35(+4.91%) |
Jul 08, 2021 | 27.18 | 27.71 | 25.89 | 27.41 | 128,775 | -0.77(-2.73%) |
Jul 07, 2021 | 27.69 | 28.66 | 27.62 | 28.18 | 134,927 | +0.48(+1.72%) |
Jul 06, 2021 | 28.66 | 28.77 | 27.24 | 27.70 | 111,245 | -1.27(-4.37%) |
Jul 02, 2021 | 29.89 | 30.08 | 28.58 | 28.97 | 112,002 | -0.82(-2.75%) |
Jul 01, 2021 | 28.80 | 30.28 | 28.10 | 29.79 | 228,413 | +1.14(+3.98%) |
Jun 30, 2021 | 28.05 | 29.13 | 27.74 | 28.65 | 120,045 | +0.63(+2.26%) |
Jun 29, 2021 | 28.02 | 28.74 | 27.79 | 28.02 | 117,503 | +0.17(+0.59%) |
Jun 28, 2021 | 29.20 | 29.27 | 27.12 | 27.85 | 215,539 | -1.27(-4.35%) |
Jun 25, 2021 | 30.29 | 30.75 | 29.02 | 29.12 | 253,703 | -1.00(-3.33%) |
Jun 24, 2021 | 29.42 | 30.25 | 28.58 | 30.12 | 141,305 | +0.88(+3.00%) |
Jun 23, 2021 | 29.44 | 29.82 | 29.02 | 29.24 | 97,533 | +0.10(+0.33%) |
Jun 22, 2021 | 29.71 | 29.71 | 28.88 | 29.15 | 98,695 | -0.54(-1.81%) |
Jun 21, 2021 | 29.81 | 30.58 | 28.86 | 29.68 | 187,964 | -0.13(-0.43%) |
Jun 18, 2021 | 29.16 | 30.10 | 28.75 | 29.81 | 352,121 | +0.38(+1.29%) |
Jun 17, 2021 | 31.20 | 31.43 | 28.29 | 29.43 | 208,081 | -2.13(-6.73%) |
Jun 16, 2021 | 32.08 | 32.19 | 30.38 | 31.55 | 119,074 | -0.67(-2.09%) |
Jun 15, 2021 | 31.82 | 32.44 | 30.81 | 32.23 | 115,692 | +0.19(+0.58%) |
Jun 14, 2021 | 33.95 | 34.43 | 31.76 | 32.04 | 178,802 | -2.19(-6.41%) |
Jun 11, 2021 | 34.46 | 35.08 | 33.43 | 34.23 | 121,200 | +0.44(+1.30%) |
Jun 10, 2021 | 35.37 | 35.68 | 33.73 | 33.80 | 143,824 | -1.29(-3.67%) |
Jun 09, 2021 | 35.30 | 35.51 | 34.61 | 35.08 | 139,266 | -0.17(-0.47%) |
Jun 08, 2021 | 33.51 | 35.67 | 32.74 | 35.25 | 189,614 | +1.89(+5.67%) |
Jun 07, 2021 | 33.89 | 34.59 | 32.80 | 33.36 | 145,129 | -0.29(-0.87%) |
Jun 04, 2021 | 33.79 | 33.90 | 32.74 | 33.65 | 106,958 | -0.17(-0.49%) |
Jun 03, 2021 | 33.54 | 34.06 | 31.44 | 33.82 | 286,402 | -0.36(-1.06%) |
Jun 02, 2021 | 38.99 | 38.99 | 33.26 | 34.18 | 579,226 | -4.28(-11.13%) |
Jun 01, 2021 | 36.07 | 38.82 | 36.05 | 38.46 | 401,184 | +3.61(+10.35%) |
May 28, 2021 | 37.04 | 37.76 | 34.09 | 34.85 | 340,805 | -0.80(-2.24%) |
May 27, 2021 | 33.20 | 36.87 | 33.20 | 35.65 | 388,100 | +2.89(+8.83%) |
May 26, 2021 | 31.47 | 32.79 | 31.07 | 32.75 | 122,036 | +1.28(+4.05%) |
May 25, 2021 | 33.13 | 34.10 | 31.04 | 31.48 | 229,400 | -1.41(-4.29%) |
May 24, 2021 | 30.96 | 33.22 | 30.72 | 32.89 | 184,771 | +2.17(+7.07%) |
May 21, 2021 | 30.68 | 31.78 | 30.30 | 30.72 | 76,609 | +0.43(+1.41%) |
May 20, 2021 | 30.85 | 30.87 | 29.60 | 30.29 | 62,000 | -0.59(-1.92%) |
May 19, 2021 | 31.35 | 31.35 | 29.26 | 30.88 | 83,963 | -0.47(-1.49%) |
May 18, 2021 | 32.23 | 32.93 | 30.80 | 31.35 | 76,330 | -0.72(-2.25%) |
May 17, 2021 | 30.34 | 32.34 | 30.34 | 32.07 | 127,677 | +1.65(+5.41%) |
May 14, 2021 | 32.41 | 32.49 | 30.20 | 30.43 | 143,782 | -1.86(-5.76%) |
May 13, 2021 | 31.68 | 33.61 | 31.06 | 32.29 | 97,456 | +0.62(+1.97%) |
May 12, 2021 | 33.96 | 34.61 | 31.11 | 31.66 | 168,754 | -2.37(-6.96%) |
May 11, 2021 | 32.28 | 34.78 | 32.11 | 34.03 | 130,154 | -0.07(-0.20%) |
May 10, 2021 | 32.32 | 34.94 | 32.15 | 34.10 | 257,104 | +1.97(+6.12%) |
May 07, 2021 | 33.57 | 34.10 | 30.80 | 32.13 | 143,959 | +0.46(+1.45%) |
May 06, 2021 | 33.39 | 33.88 | 28.70 | 31.67 | 286,274 | -1.84(-5.49%) |
May 05, 2021 | 32.65 | 35.83 | 32.44 | 33.51 | 319,980 | +1.15(+3.55%) |
May 04, 2021 | 33.37 | 33.70 | 31.18 | 32.37 | 239,372 | -1.01(-3.04%) |