Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.07 | 28.19 | 28.03 | 28.05 | 3,706 | +0.01(+0.03%) |
Jul 29, 2021 | 28.09 | 28.14 | 27.98 | 28.04 | 24,231 | -0.09(-0.33%) |
Jul 28, 2021 | 28.04 | 28.14 | 27.94 | 28.13 | 14,769 | +0.26(+0.94%) |
Jul 27, 2021 | 27.84 | 27.87 | 27.80 | 27.87 | 13,799 | +0.08(+0.30%) |
Jul 26, 2021 | 27.76 | 27.86 | 27.76 | 27.79 | 11,557 | -0.21(-0.77%) |
Jul 23, 2021 | 27.79 | 28.00 | 27.71 | 28.00 | 17,914 | +0.08(+0.30%) |
Jul 22, 2021 | 27.93 | 27.93 | 27.78 | 27.92 | 16,976 | +0.02(+0.07%) |
Jul 21, 2021 | 27.65 | 27.91 | 27.58 | 27.90 | 36,795 | +0.39(+1.41%) |
Jul 20, 2021 | 27.44 | 27.63 | 27.43 | 27.51 | 10,617 | +0.15(+0.56%) |
Jul 19, 2021 | 27.45 | 27.51 | 27.26 | 27.36 | 13,459 | -0.42(-1.51%) |
Jul 16, 2021 | 27.94 | 28.02 | 27.78 | 27.78 | 51,422 | -0.12(-0.44%) |
Jul 15, 2021 | 27.84 | 28.01 | 27.76 | 27.90 | 19,985 | -0.15(-0.55%) |
Jul 14, 2021 | 28.02 | 28.12 | 28.02 | 28.05 | 9,064 | -0.00(-0.02%) |
Jul 13, 2021 | 28.20 | 28.28 | 28.05 | 28.06 | 8,143 | -0.25(-0.89%) |
Jul 12, 2021 | 28.25 | 28.41 | 28.25 | 28.31 | 18,101 | +0.08(+0.30%) |
Jul 09, 2021 | 28.00 | 28.23 | 27.97 | 28.23 | 9,670 | +0.50(+1.79%) |
Jul 08, 2021 | 27.68 | 27.88 | 27.66 | 27.73 | 8,319 | -0.26(-0.94%) |
Jul 07, 2021 | 27.91 | 28.03 | 27.88 | 27.99 | 15,448 | +0.21(+0.74%) |
Jul 06, 2021 | 27.84 | 27.96 | 27.76 | 27.79 | 27,495 | +0.18(+0.64%) |
Jul 02, 2021 | 27.53 | 27.74 | 27.41 | 27.61 | 9,048 | +0.22(+0.82%) |
Jul 01, 2021 | 27.32 | 27.40 | 27.26 | 27.39 | 8,813 | -0.01(-0.03%) |
Jun 30, 2021 | 27.41 | 27.41 | 27.27 | 27.40 | 10,931 | -0.15(-0.55%) |
Jun 29, 2021 | 27.58 | 27.64 | 27.49 | 27.55 | 14,111 | -0.12(-0.44%) |
Jun 28, 2021 | 27.77 | 27.77 | 27.60 | 27.67 | 6,782 | -0.20(-0.70%) |
Jun 25, 2021 | 27.94 | 27.95 | 27.77 | 27.86 | 7,352 | +0.03(+0.10%) |
Jun 24, 2021 | 27.79 | 27.93 | 27.79 | 27.84 | 7,223 | +0.07(+0.27%) |
Jun 23, 2021 | 27.94 | 27.96 | 27.76 | 27.76 | 12,183 | -0.23(-0.84%) |
Jun 22, 2021 | 27.88 | 27.99 | 27.83 | 27.99 | 12,107 | +0.17(+0.60%) |
Jun 21, 2021 | 27.67 | 27.97 | 27.55 | 27.83 | 24,845 | +0.41(+1.50%) |
Jun 18, 2021 | 27.53 | 27.62 | 27.41 | 27.41 | 38,892 | -0.34(-1.21%) |
Jun 17, 2021 | 27.86 | 27.88 | 27.73 | 27.75 | 14,358 | -0.47(-1.66%) |
Jun 16, 2021 | 28.32 | 28.39 | 28.14 | 28.22 | 19,779 | -0.11(-0.40%) |
Jun 15, 2021 | 28.45 | 28.45 | 28.31 | 28.33 | 17,630 | -0.29(-1.01%) |
Jun 14, 2021 | 28.50 | 28.62 | 28.49 | 28.62 | 13,204 | +0.18(+0.62%) |
Jun 11, 2021 | 28.52 | 28.62 | 28.39 | 28.44 | 28,994 | -0.26(-0.91%) |
Jun 10, 2021 | 28.65 | 28.70 | 28.54 | 28.70 | 11,412 | +0.16(+0.55%) |
Jun 09, 2021 | 28.55 | 28.61 | 28.46 | 28.55 | 47,552 | +0.11(+0.39%) |
Jun 08, 2021 | 28.34 | 28.46 | 28.32 | 28.44 | 14,272 | +0.14(+0.49%) |
Jun 07, 2021 | 28.09 | 28.30 | 28.06 | 28.30 | 12,614 | +0.36(+1.30%) |
Jun 04, 2021 | 27.87 | 28.01 | 27.87 | 27.93 | 20,262 | +0.22(+0.80%) |
Jun 03, 2021 | 27.83 | 27.87 | 27.71 | 27.71 | 57,436 | -0.33(-1.19%) |
Jun 02, 2021 | 27.82 | 28.05 | 27.80 | 28.05 | 25,756 | +0.37(+1.34%) |
Jun 01, 2021 | 27.63 | 27.73 | 27.62 | 27.67 | 33,326 | +0.12(+0.44%) |
May 28, 2021 | 27.56 | 27.70 | 27.48 | 27.55 | 72,716 | +0.00(+0.00%) |
May 27, 2021 | 27.48 | 27.60 | 27.43 | 27.55 | 14,306 | +0.19(+0.68%) |
May 26, 2021 | 27.32 | 27.42 | 27.32 | 27.37 | 15,147 | +0.07(+0.27%) |
May 25, 2021 | 27.30 | 27.34 | 27.21 | 27.29 | 27,830 | +0.06(+0.24%) |
May 24, 2021 | 27.15 | 27.30 | 27.14 | 27.23 | 9,337 | +0.10(+0.38%) |
May 21, 2021 | 27.10 | 27.13 | 26.94 | 27.13 | 62,073 | -0.15(-0.54%) |
May 20, 2021 | 27.08 | 27.28 | 27.07 | 27.28 | 16,888 | +0.37(+1.38%) |
May 19, 2021 | 26.89 | 27.00 | 26.80 | 26.90 | 71,503 | -0.08(-0.31%) |
May 18, 2021 | 26.99 | 27.09 | 26.90 | 26.99 | 9,068 | +0.18(+0.66%) |
May 17, 2021 | 26.77 | 26.83 | 26.65 | 26.81 | 7,589 | +0.07(+0.28%) |
May 14, 2021 | 26.58 | 26.74 | 26.57 | 26.74 | 11,097 | +0.10(+0.38%) |
May 13, 2021 | 26.37 | 26.64 | 26.37 | 26.64 | 18,116 | +0.13(+0.49%) |
May 12, 2021 | 26.74 | 26.88 | 26.44 | 26.51 | 25,903 | -0.42(-1.55%) |
May 11, 2021 | 26.89 | 27.02 | 26.77 | 26.92 | 23,163 | -0.29(-1.06%) |
May 10, 2021 | 27.31 | 27.37 | 27.21 | 27.21 | 16,930 | +0.07(+0.27%) |
May 07, 2021 | 26.94 | 27.19 | 26.94 | 27.14 | 13,542 | +0.30(+1.11%) |
May 06, 2021 | 26.67 | 26.85 | 26.65 | 26.84 | 12,698 | +0.19(+0.73%) |
May 05, 2021 | 26.71 | 26.77 | 26.60 | 26.65 | 29,647 | -0.07(-0.28%) |
May 04, 2021 | 26.77 | 26.87 | 26.60 | 26.72 | 37,519 | -0.19(-0.72%) |