Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.25 | 27.85 | 27.07 | 27.61 | 436,975 | +0.35(+1.28%) |
Jul 29, 2021 | 26.78 | 27.57 | 26.78 | 27.26 | 389,009 | +0.56(+2.10%) |
Jul 28, 2021 | 26.66 | 26.98 | 26.29 | 26.70 | 339,361 | +0.12(+0.45%) |
Jul 27, 2021 | 26.36 | 26.62 | 26.15 | 26.58 | 309,383 | +0.03(+0.11%) |
Jul 26, 2021 | 26.90 | 27.11 | 26.52 | 26.55 | 297,837 | -0.24(-0.90%) |
Jul 23, 2021 | 26.15 | 26.86 | 25.93 | 26.79 | 349,404 | +0.81(+3.12%) |
Jul 22, 2021 | 26.44 | 26.52 | 25.93 | 25.98 | 351,402 | -0.62(-2.33%) |
Jul 21, 2021 | 26.35 | 26.75 | 26.20 | 26.60 | 402,472 | +0.56(+2.15%) |
Jul 20, 2021 | 25.16 | 26.23 | 24.96 | 26.04 | 570,257 | +1.08(+4.33%) |
Jul 19, 2021 | 25.15 | 25.23 | 24.58 | 24.96 | 567,103 | -0.53(-2.08%) |
Jul 16, 2021 | 26.16 | 26.25 | 25.41 | 25.49 | 310,699 | -0.42(-1.62%) |
Jul 15, 2021 | 26.09 | 26.40 | 25.66 | 25.91 | 347,320 | -0.38(-1.45%) |
Jul 14, 2021 | 26.29 | 26.61 | 26.02 | 26.29 | 555,921 | +0.59(+2.30%) |
Jul 13, 2021 | 25.95 | 26.01 | 25.62 | 25.70 | 296,682 | -0.43(-1.65%) |
Jul 12, 2021 | 26.44 | 26.44 | 26.01 | 26.13 | 219,045 | -0.28(-1.06%) |
Jul 09, 2021 | 26.18 | 26.46 | 26.00 | 26.41 | 299,465 | +0.53(+2.05%) |
Jul 08, 2021 | 25.48 | 25.96 | 25.14 | 25.88 | 414,547 | -0.02(-0.08%) |
Jul 07, 2021 | 26.19 | 26.47 | 25.81 | 25.90 | 339,537 | -0.40(-1.52%) |
Jul 06, 2021 | 26.62 | 26.62 | 26.01 | 26.30 | 473,319 | -0.31(-1.16%) |
Jul 02, 2021 | 27.25 | 27.30 | 26.57 | 26.61 | 399,835 | -0.55(-2.03%) |
Jul 01, 2021 | 27.31 | 27.31 | 26.77 | 27.16 | 626,345 | +0.02(+0.07%) |
Jun 30, 2021 | 27.48 | 27.56 | 27.13 | 27.14 | 573,614 | -0.46(-1.67%) |
Jun 29, 2021 | 27.70 | 27.94 | 27.50 | 27.60 | 313,664 | +0.05(+0.18%) |
Jun 28, 2021 | 28.00 | 28.00 | 27.33 | 27.55 | 893,682 | -0.45(-1.61%) |
Jun 25, 2021 | 28.11 | 28.16 | 27.91 | 28.00 | 882,559 | +0.00(+0.00%) |
Jun 24, 2021 | 27.81 | 28.12 | 27.43 | 28.00 | 307,900 | +0.38(+1.38%) |
Jun 23, 2021 | 27.39 | 27.85 | 26.81 | 27.62 | 525,286 | +0.01(+0.04%) |
Jun 22, 2021 | 27.70 | 27.87 | 27.40 | 27.61 | 408,576 | -0.30(-1.07%) |
Jun 21, 2021 | 27.69 | 28.05 | 27.50 | 27.91 | 268,285 | +0.44(+1.60%) |
Jun 18, 2021 | 27.43 | 27.73 | 27.14 | 27.47 | 390,208 | -0.37(-1.33%) |
Jun 17, 2021 | 28.19 | 28.19 | 27.21 | 27.84 | 328,408 | -0.29(-1.03%) |
Jun 16, 2021 | 28.63 | 28.64 | 28.08 | 28.13 | 318,564 | -0.47(-1.64%) |
Jun 15, 2021 | 28.63 | 28.77 | 28.39 | 28.60 | 267,775 | +0.11(+0.39%) |
Jun 14, 2021 | 28.68 | 28.72 | 28.25 | 28.49 | 321,023 | +0.02(+0.07%) |
Jun 11, 2021 | 28.02 | 28.65 | 27.90 | 28.47 | 344,924 | +0.60(+2.15%) |
Jun 10, 2021 | 28.34 | 28.44 | 27.86 | 27.87 | 265,285 | -0.23(-0.82%) |
Jun 09, 2021 | 28.15 | 28.39 | 27.91 | 28.10 | 399,267 | +0.13(+0.46%) |
Jun 08, 2021 | 27.61 | 28.22 | 27.50 | 27.97 | 464,663 | +0.45(+1.64%) |
Jun 07, 2021 | 27.35 | 27.59 | 27.16 | 27.52 | 296,738 | +0.22(+0.81%) |
Jun 04, 2021 | 27.47 | 27.73 | 27.05 | 27.30 | 270,783 | -0.03(-0.11%) |
Jun 03, 2021 | 27.57 | 27.76 | 26.91 | 27.33 | 491,456 | -0.26(-0.94%) |
Jun 02, 2021 | 26.90 | 27.78 | 26.90 | 27.59 | 804,323 | +0.02(+0.07%) |
Jun 01, 2021 | 28.13 | 28.31 | 27.26 | 27.57 | 700,720 | -0.43(-1.54%) |
May 28, 2021 | 28.56 | 28.72 | 27.94 | 28.00 | 704,077 | -0.52(-1.82%) |
May 27, 2021 | 28.06 | 29.45 | 27.36 | 28.52 | 1,138,059 | -1.13(-3.81%) |
May 26, 2021 | 28.51 | 29.75 | 28.46 | 29.65 | 696,054 | +1.15(+4.04%) |
May 25, 2021 | 29.09 | 29.64 | 28.46 | 28.50 | 468,882 | -0.65(-2.23%) |
May 24, 2021 | 28.87 | 29.21 | 28.73 | 29.15 | 427,286 | +0.35(+1.22%) |
May 21, 2021 | 29.48 | 29.73 | 28.78 | 28.80 | 291,937 | -0.49(-1.67%) |
May 20, 2021 | 28.95 | 29.35 | 28.64 | 29.29 | 337,944 | +0.36(+1.24%) |
May 19, 2021 | 28.76 | 29.23 | 28.48 | 28.93 | 436,964 | -0.29(-0.99%) |
May 18, 2021 | 29.27 | 29.75 | 29.21 | 29.22 | 295,467 | -0.05(-0.17%) |
May 17, 2021 | 28.75 | 29.33 | 28.52 | 29.27 | 290,372 | +0.41(+1.42%) |
May 14, 2021 | 28.12 | 29.03 | 27.77 | 28.86 | 549,345 | +0.99(+3.55%) |
May 13, 2021 | 27.88 | 28.37 | 27.47 | 27.87 | 577,427 | +0.15(+0.54%) |
May 12, 2021 | 28.40 | 28.61 | 27.72 | 27.72 | 572,632 | -0.85(-2.98%) |
May 11, 2021 | 28.60 | 29.01 | 28.12 | 28.57 | 685,110 | -0.47(-1.62%) |
May 10, 2021 | 30.13 | 30.13 | 29.03 | 29.04 | 539,940 | -1.09(-3.62%) |
May 07, 2021 | 30.48 | 30.60 | 30.12 | 30.13 | 417,780 | -0.44(-1.44%) |
May 06, 2021 | 29.92 | 30.58 | 29.76 | 30.57 | 338,099 | +0.64(+2.14%) |
May 05, 2021 | 29.89 | 30.38 | 29.61 | 29.93 | 300,368 | +0.20(+0.67%) |
May 04, 2021 | 29.39 | 29.90 | 29.16 | 29.73 | 358,714 | +0.19(+0.64%) |