Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.10 | 26.65 | 25.57 | 26.15 | 40,810 | +0.04(+0.15%) |
Jul 29, 2021 | 26.27 | 26.64 | 26.00 | 26.11 | 23,784 | +0.27(+1.04%) |
Jul 28, 2021 | 25.48 | 26.19 | 25.20 | 25.84 | 36,439 | +0.73(+2.91%) |
Jul 27, 2021 | 25.05 | 25.39 | 25.03 | 25.11 | 30,456 | -0.56(-2.18%) |
Jul 26, 2021 | 25.01 | 26.27 | 25.01 | 25.67 | 40,594 | +0.63(+2.52%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.91 | 25.04 | 27,846 | -0.70(-2.72%) |
Jul 22, 2021 | 26.25 | 26.25 | 25.26 | 25.74 | 37,168 | -0.79(-2.98%) |
Jul 21, 2021 | 26.40 | 26.87 | 26.21 | 26.53 | 36,387 | +0.40(+1.53%) |
Jul 20, 2021 | 24.82 | 26.50 | 24.82 | 26.13 | 78,863 | +1.61(+6.57%) |
Jul 19, 2021 | 25.02 | 25.69 | 24.32 | 24.52 | 118,409 | -1.56(-5.98%) |
Jul 16, 2021 | 26.97 | 27.12 | 25.96 | 26.08 | 41,904 | -0.81(-3.01%) |
Jul 15, 2021 | 26.80 | 27.34 | 26.19 | 26.89 | 51,281 | -0.15(-0.55%) |
Jul 14, 2021 | 27.69 | 28.05 | 26.57 | 27.04 | 88,085 | -0.42(-1.53%) |
Jul 13, 2021 | 28.46 | 28.98 | 27.11 | 27.46 | 87,315 | -1.23(-4.29%) |
Jul 12, 2021 | 28.15 | 28.83 | 28.07 | 28.69 | 36,228 | +0.40(+1.41%) |
Jul 09, 2021 | 28.87 | 29.50 | 27.82 | 28.29 | 53,760 | -0.17(-0.60%) |
Jul 08, 2021 | 27.74 | 28.63 | 27.20 | 28.46 | 91,481 | +0.21(+0.74%) |
Jul 07, 2021 | 28.62 | 28.84 | 27.64 | 28.25 | 64,461 | -0.29(-1.02%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.22 | 28.54 | 61,710 | -1.38(-4.61%) |
Jul 02, 2021 | 30.61 | 30.61 | 29.76 | 29.92 | 70,177 | -0.50(-1.64%) |
Jul 01, 2021 | 31.04 | 31.64 | 29.58 | 30.42 | 81,887 | -0.56(-1.81%) |
Jun 30, 2021 | 29.64 | 31.00 | 29.39 | 30.98 | 153,889 | +1.92(+6.61%) |
Jun 29, 2021 | 29.05 | 30.33 | 28.74 | 29.06 | 97,938 | +0.17(+0.59%) |
Jun 28, 2021 | 30.97 | 31.01 | 28.32 | 28.89 | 105,933 | -1.92(-6.23%) |
Jun 25, 2021 | 31.88 | 32.00 | 30.34 | 30.81 | 1,020,720 | -0.69(-2.19%) |
Jun 24, 2021 | 31.20 | 32.00 | 30.78 | 31.50 | 105,455 | +0.42(+1.35%) |
Jun 23, 2021 | 30.58 | 31.17 | 30.28 | 31.08 | 114,656 | +0.38(+1.24%) |
Jun 22, 2021 | 30.65 | 31.00 | 30.31 | 30.70 | 76,213 | +0.05(+0.16%) |
Jun 21, 2021 | 30.70 | 30.81 | 29.23 | 30.65 | 104,391 | +0.39(+1.29%) |
Jun 18, 2021 | 30.25 | 31.28 | 29.67 | 30.26 | 119,012 | -0.55(-1.79%) |
Jun 17, 2021 | 32.07 | 32.07 | 30.02 | 30.81 | 117,246 | -1.59(-4.91%) |
Jun 16, 2021 | 32.34 | 32.93 | 31.66 | 32.40 | 78,817 | -0.29(-0.89%) |
Jun 15, 2021 | 32.45 | 33.30 | 31.63 | 32.69 | 78,305 | +0.23(+0.71%) |
Jun 14, 2021 | 32.75 | 33.01 | 32.20 | 32.46 | 65,108 | -0.01(-0.03%) |
Jun 11, 2021 | 33.78 | 34.00 | 32.31 | 32.47 | 56,294 | -1.13(-3.36%) |
Jun 10, 2021 | 34.00 | 34.89 | 33.15 | 33.60 | 74,262 | -0.60(-1.75%) |
Jun 09, 2021 | 33.53 | 34.60 | 33.00 | 34.20 | 109,876 | +0.77(+2.30%) |
Jun 08, 2021 | 34.52 | 34.98 | 33.23 | 33.43 | 90,577 | -1.28(-3.69%) |
Jun 07, 2021 | 32.43 | 35.08 | 32.43 | 34.71 | 232,438 | +2.56(+7.96%) |
Jun 04, 2021 | 31.92 | 32.58 | 31.06 | 32.15 | 62,021 | +0.84(+2.68%) |
Jun 03, 2021 | 33.74 | 33.92 | 31.28 | 31.31 | 66,846 | -2.89(-8.45%) |
Jun 02, 2021 | 34.16 | 34.20 | 32.80 | 34.20 | 55,641 | +0.20(+0.59%) |
Jun 01, 2021 | 32.76 | 34.00 | 32.76 | 34.00 | 62,684 | +1.21(+3.69%) |
May 28, 2021 | 32.66 | 33.05 | 32.38 | 32.79 | 26,047 | +0.24(+0.74%) |
May 27, 2021 | 33.71 | 33.71 | 32.37 | 32.55 | 20,464 | +0.39(+1.21%) |
May 26, 2021 | 32.85 | 33.50 | 31.49 | 32.16 | 51,004 | -0.41(-1.26%) |
May 25, 2021 | 34.57 | 34.79 | 32.43 | 32.57 | 109,166 | -1.43(-4.21%) |
May 24, 2021 | 33.04 | 34.00 | 32.69 | 34.00 | 96,271 | +0.94(+2.84%) |
May 21, 2021 | 32.72 | 33.15 | 32.34 | 33.06 | 50,772 | +0.61(+1.88%) |
May 20, 2021 | 32.88 | 32.92 | 32.11 | 32.45 | 21,032 | -0.05(-0.15%) |
May 19, 2021 | 32.00 | 32.71 | 31.30 | 32.50 | 47,982 | -0.15(-0.46%) |
May 18, 2021 | 32.86 | 33.48 | 32.16 | 32.65 | 23,176 | +0.16(+0.49%) |
May 17, 2021 | 31.91 | 33.00 | 31.43 | 32.49 | 44,460 | +0.75(+2.36%) |
May 14, 2021 | 33.32 | 33.32 | 31.64 | 31.74 | 33,685 | -0.21(-0.66%) |
May 13, 2021 | 31.74 | 32.50 | 31.73 | 31.95 | 69,374 | +0.60(+1.91%) |
May 12, 2021 | 32.00 | 32.69 | 30.99 | 31.35 | 111,978 | -0.64(-2.00%) |
May 11, 2021 | 30.41 | 32.34 | 30.11 | 31.99 | 68,683 | +1.22(+3.96%) |
May 10, 2021 | 31.29 | 31.95 | 30.40 | 30.77 | 44,778 | -0.48(-1.54%) |
May 07, 2021 | 31.97 | 31.97 | 31.02 | 31.25 | 39,748 | -0.50(-1.57%) |
May 06, 2021 | 32.31 | 32.72 | 31.34 | 31.75 | 71,070 | -0.24(-0.75%) |
May 05, 2021 | 32.54 | 33.37 | 31.93 | 31.99 | 66,116 | -1.06(-3.21%) |
May 04, 2021 | 33.39 | 33.48 | 32.38 | 33.05 | 110,843 | -0.45(-1.34%) |