Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.46 | 27.85 | 26.99 | 27.63 | 189,904 | +0.03(+0.11%) |
Jul 29, 2021 | 27.62 | 27.94 | 27.30 | 27.60 | 156,928 | +0.20(+0.74%) |
Jul 28, 2021 | 27.59 | 27.74 | 27.04 | 27.39 | 136,213 | -0.06(-0.21%) |
Jul 27, 2021 | 27.56 | 27.65 | 27.14 | 27.45 | 115,728 | -0.22(-0.81%) |
Jul 26, 2021 | 27.51 | 27.73 | 27.22 | 27.68 | 124,652 | +0.29(+1.06%) |
Jul 23, 2021 | 27.22 | 27.65 | 26.95 | 27.39 | 110,363 | +0.18(+0.68%) |
Jul 22, 2021 | 27.66 | 27.96 | 27.19 | 27.20 | 137,677 | -0.46(-1.65%) |
Jul 21, 2021 | 27.10 | 27.80 | 26.97 | 27.66 | 371,667 | +0.78(+2.88%) |
Jul 20, 2021 | 26.54 | 27.34 | 26.46 | 26.88 | 245,588 | +0.52(+1.98%) |
Jul 19, 2021 | 26.18 | 26.89 | 26.03 | 26.36 | 189,073 | -0.34(-1.27%) |
Jul 16, 2021 | 27.18 | 27.20 | 26.67 | 26.70 | 211,243 | -0.46(-1.68%) |
Jul 15, 2021 | 27.15 | 27.30 | 26.79 | 27.15 | 209,189 | +0.09(+0.32%) |
Jul 14, 2021 | 26.80 | 27.26 | 26.69 | 27.07 | 157,408 | +0.39(+1.45%) |
Jul 13, 2021 | 27.12 | 27.32 | 26.20 | 26.68 | 127,207 | -0.42(-1.54%) |
Jul 12, 2021 | 26.18 | 27.12 | 26.00 | 27.09 | 173,790 | +1.09(+4.21%) |
Jul 09, 2021 | 26.35 | 26.35 | 25.68 | 26.00 | 136,430 | -0.15(-0.56%) |
Jul 08, 2021 | 25.91 | 26.41 | 25.53 | 26.15 | 106,052 | -0.16(-0.59%) |
Jul 07, 2021 | 26.33 | 27.08 | 25.83 | 26.30 | 211,901 | +0.11(+0.41%) |
Jul 06, 2021 | 26.38 | 26.58 | 25.52 | 26.19 | 195,070 | +0.21(+0.82%) |
Jul 02, 2021 | 26.15 | 26.22 | 25.35 | 25.98 | 326,675 | +0.25(+0.98%) |
Jul 01, 2021 | 25.09 | 25.89 | 25.03 | 25.73 | 269,274 | +0.83(+3.35%) |
Jun 30, 2021 | 24.31 | 24.98 | 24.30 | 24.90 | 211,979 | +0.36(+1.46%) |
Jun 29, 2021 | 23.60 | 24.89 | 23.60 | 24.54 | 769,024 | +0.97(+4.11%) |
Jun 28, 2021 | 23.40 | 23.66 | 23.01 | 23.57 | 128,124 | +0.20(+0.87%) |
Jun 25, 2021 | 23.78 | 24.20 | 23.32 | 23.36 | 1,103,470 | -0.38(-1.59%) |
Jun 24, 2021 | 23.64 | 23.95 | 23.35 | 23.74 | 104,693 | +0.14(+0.57%) |
Jun 23, 2021 | 24.20 | 24.28 | 23.59 | 23.61 | 196,538 | -0.48(-2.01%) |
Jun 22, 2021 | 23.73 | 24.10 | 23.31 | 24.09 | 192,482 | +0.40(+1.68%) |
Jun 21, 2021 | 22.91 | 23.89 | 22.91 | 23.69 | 257,784 | +1.03(+4.53%) |
Jun 18, 2021 | 22.13 | 22.73 | 21.73 | 22.67 | 256,732 | +0.46(+2.05%) |
Jun 17, 2021 | 22.77 | 22.80 | 21.58 | 22.21 | 432,170 | -0.81(-3.53%) |
Jun 16, 2021 | 23.38 | 23.45 | 22.76 | 23.03 | 317,912 | -0.48(-2.06%) |
Jun 15, 2021 | 24.09 | 24.12 | 23.39 | 23.51 | 146,447 | -0.62(-2.57%) |
Jun 14, 2021 | 24.60 | 24.62 | 23.82 | 24.13 | 128,796 | -0.53(-2.16%) |
Jun 11, 2021 | 24.46 | 24.73 | 24.25 | 24.66 | 90,464 | +0.30(+1.23%) |
Jun 10, 2021 | 24.88 | 25.02 | 24.22 | 24.36 | 114,192 | -0.35(-1.41%) |
Jun 09, 2021 | 24.88 | 25.13 | 24.51 | 24.71 | 139,126 | +0.02(+0.08%) |
Jun 08, 2021 | 24.64 | 24.90 | 23.99 | 24.69 | 243,259 | +0.00(+0.00%) |
Jun 07, 2021 | 24.18 | 25.25 | 24.18 | 24.69 | 377,326 | +1.44(+6.21%) |
Jun 04, 2021 | 23.18 | 23.64 | 23.01 | 23.25 | 254,255 | +0.02(+0.08%) |
Jun 03, 2021 | 23.69 | 23.83 | 22.94 | 23.23 | 157,278 | -0.44(-1.84%) |
Jun 02, 2021 | 24.91 | 25.07 | 23.57 | 23.67 | 237,696 | -0.66(-2.71%) |
Jun 01, 2021 | 23.85 | 24.42 | 23.25 | 24.32 | 239,128 | +1.38(+5.99%) |
May 28, 2021 | 22.98 | 23.05 | 22.42 | 22.95 | 129,959 | +0.16(+0.72%) |
May 27, 2021 | 22.43 | 22.96 | 22.37 | 22.78 | 78,209 | +0.48(+2.17%) |
May 26, 2021 | 21.47 | 22.33 | 21.45 | 22.30 | 85,533 | +0.83(+3.88%) |
May 25, 2021 | 22.12 | 22.39 | 21.47 | 21.47 | 142,091 | -0.67(-3.02%) |
May 24, 2021 | 22.05 | 22.35 | 21.87 | 22.13 | 146,959 | +0.17(+0.79%) |
May 21, 2021 | 21.00 | 22.41 | 20.98 | 21.96 | 791,141 | +1.15(+5.54%) |
May 20, 2021 | 20.59 | 20.90 | 20.32 | 20.81 | 245,712 | +0.15(+0.70%) |
May 19, 2021 | 20.40 | 20.70 | 19.79 | 20.66 | 139,530 | +0.09(+0.42%) |
May 18, 2021 | 20.38 | 21.57 | 20.38 | 20.58 | 140,306 | -0.21(-1.03%) |
May 17, 2021 | 20.70 | 21.10 | 20.32 | 20.79 | 59,230 | +0.17(+0.85%) |
May 14, 2021 | 20.29 | 20.78 | 20.20 | 20.61 | 526,732 | +0.37(+1.82%) |
May 13, 2021 | 20.69 | 21.02 | 19.92 | 20.25 | 252,344 | -0.38(-1.83%) |
May 12, 2021 | 20.79 | 21.24 | 20.35 | 20.62 | 381,665 | +0.03(+0.14%) |
May 11, 2021 | 19.44 | 20.60 | 18.67 | 20.59 | 523,796 | +1.25(+6.46%) |
May 10, 2021 | 18.97 | 19.49 | 18.86 | 19.34 | 170,008 | +0.38(+1.99%) |
May 07, 2021 | 18.63 | 19.05 | 18.48 | 18.97 | 95,185 | +0.53(+2.86%) |
May 06, 2021 | 18.63 | 18.80 | 18.22 | 18.44 | 73,949 | -0.03(-0.16%) |
May 05, 2021 | 18.61 | 18.71 | 18.15 | 18.47 | 48,939 | +0.07(+0.37%) |
May 04, 2021 | 18.19 | 18.68 | 17.91 | 18.40 | 136,999 | +0.18(+1.01%) |