Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.53 | 28.62 | 28.00 | 28.12 | 14,528 | -0.69(-2.40%) |
Jul 29, 2021 | 29.08 | 29.11 | 28.10 | 28.81 | 20,087 | +0.01(+0.03%) |
Jul 28, 2021 | 28.64 | 28.84 | 28.07 | 28.80 | 15,167 | +0.05(+0.17%) |
Jul 27, 2021 | 28.46 | 28.75 | 28.25 | 28.75 | 24,228 | -0.02(-0.07%) |
Jul 26, 2021 | 28.63 | 28.80 | 27.81 | 28.77 | 18,578 | +0.45(+1.61%) |
Jul 23, 2021 | 28.52 | 28.55 | 27.63 | 28.32 | 7,863 | -0.02(-0.09%) |
Jul 22, 2021 | 28.74 | 28.74 | 27.71 | 28.34 | 20,876 | -0.42(-1.46%) |
Jul 21, 2021 | 28.85 | 29.26 | 28.76 | 28.76 | 16,058 | +1.14(+4.11%) |
Jul 20, 2021 | 27.41 | 27.97 | 27.21 | 27.62 | 30,662 | +0.61(+2.24%) |
Jul 19, 2021 | 27.30 | 27.47 | 27.01 | 27.02 | 28,633 | -1.45(-5.08%) |
Jul 16, 2021 | 28.52 | 28.68 | 28.16 | 28.47 | 16,194 | -0.02(-0.08%) |
Jul 15, 2021 | 28.73 | 28.81 | 28.06 | 28.49 | 26,767 | -0.94(-3.19%) |
Jul 14, 2021 | 29.54 | 29.66 | 29.06 | 29.43 | 10,856 | -0.06(-0.20%) |
Jul 13, 2021 | 29.52 | 29.57 | 29.26 | 29.49 | 29,562 | -0.55(-1.83%) |
Jul 12, 2021 | 30.01 | 30.12 | 29.73 | 30.04 | 10,947 | -0.17(-0.56%) |
Jul 09, 2021 | 30.58 | 30.87 | 30.12 | 30.21 | 10,218 | -0.15(-0.49%) |
Jul 08, 2021 | 30.38 | 30.48 | 29.83 | 30.36 | 13,425 | -0.89(-2.85%) |
Jul 07, 2021 | 31.33 | 31.50 | 31.09 | 31.25 | 11,466 | -0.11(-0.35%) |
Jul 06, 2021 | 32.05 | 32.06 | 31.08 | 31.36 | 8,789 | -0.69(-2.15%) |
Jul 02, 2021 | 32.41 | 32.85 | 32.05 | 32.05 | 7,220 | -0.28(-0.85%) |
Jul 01, 2021 | 31.73 | 32.95 | 31.73 | 32.33 | 7,923 | +1.17(+3.74%) |
Jun 30, 2021 | 31.38 | 31.38 | 30.53 | 31.16 | 12,208 | -0.27(-0.86%) |
Jun 29, 2021 | 31.46 | 31.57 | 31.03 | 31.43 | 10,069 | +0.10(+0.32%) |
Jun 28, 2021 | 31.54 | 31.59 | 30.85 | 31.33 | 6,135 | -0.30(-0.95%) |
Jun 25, 2021 | 31.81 | 31.85 | 31.44 | 31.63 | 7,041 | -0.22(-0.69%) |
Jun 24, 2021 | 31.68 | 31.91 | 31.44 | 31.85 | 13,304 | +0.04(+0.13%) |
Jun 23, 2021 | 32.08 | 32.08 | 31.77 | 31.81 | 6,774 | -0.55(-1.70%) |
Jun 22, 2021 | 32.20 | 32.42 | 31.98 | 32.36 | 59,129 | +0.18(+0.56%) |
Jun 21, 2021 | 31.66 | 32.29 | 31.60 | 32.18 | 10,404 | +0.14(+0.44%) |
Jun 18, 2021 | 32.08 | 32.37 | 31.75 | 32.04 | 436,356 | -1.23(-3.71%) |
Jun 17, 2021 | 33.16 | 33.50 | 33.09 | 33.27 | 1,117,550 | +0.12(+0.38%) |
Jun 16, 2021 | 33.44 | 33.48 | 32.77 | 33.15 | 69,877 | -0.70(-2.07%) |
Jun 15, 2021 | 33.50 | 34.01 | 33.46 | 33.85 | 933,292 | +0.66(+1.99%) |
Jun 14, 2021 | 32.30 | 33.19 | 32.24 | 33.19 | 708,000 | -0.02(-0.06%) |
Jun 11, 2021 | 33.34 | 33.34 | 33.18 | 33.21 | 4,487 | +0.13(+0.39%) |
Jun 10, 2021 | 33.04 | 33.14 | 33.04 | 33.08 | 4,119 | -0.20(-0.60%) |
Jun 09, 2021 | 33.19 | 33.28 | 32.94 | 33.28 | 3,168 | +0.16(+0.48%) |
Jun 08, 2021 | 33.24 | 33.24 | 32.87 | 33.12 | 5,857 | -0.08(-0.24%) |
Jun 07, 2021 | 32.97 | 33.20 | 32.97 | 33.20 | 2,068 | +0.58(+1.76%) |
Jun 04, 2021 | 32.62 | 32.66 | 32.55 | 32.62 | 3,206 | -0.59(-1.76%) |
Jun 03, 2021 | 33.10 | 33.23 | 32.62 | 33.21 | 5,606 | +0.11(+0.32%) |
Jun 02, 2021 | 33.06 | 33.21 | 33.00 | 33.10 | 56,762 | -0.08(-0.23%) |
Jun 01, 2021 | 33.06 | 33.29 | 33.06 | 33.18 | 3,072 | +0.28(+0.85%) |
May 28, 2021 | 33.08 | 33.18 | 32.90 | 32.90 | 4,748 | -0.12(-0.36%) |
May 27, 2021 | 32.90 | 33.02 | 32.83 | 33.02 | 11,850 | -0.29(-0.89%) |
May 26, 2021 | 32.74 | 33.31 | 32.73 | 33.31 | 5,563 | +0.85(+2.63%) |
May 25, 2021 | 32.75 | 32.76 | 32.34 | 32.46 | 7,022 | -0.66(-1.99%) |
May 24, 2021 | 33.06 | 33.64 | 32.92 | 33.12 | 3,640 | +0.26(+0.79%) |
May 21, 2021 | 32.79 | 32.86 | 32.68 | 32.86 | 2,306 | -0.21(-0.64%) |
May 20, 2021 | 33.10 | 33.19 | 32.95 | 33.07 | 5,441 | +0.87(+2.69%) |
May 19, 2021 | 31.84 | 32.34 | 31.84 | 32.20 | 8,322 | -0.41(-1.27%) |
May 18, 2021 | 32.45 | 32.67 | 32.45 | 32.62 | 3,968 | +0.21(+0.65%) |
May 17, 2021 | 32.18 | 32.41 | 32.18 | 32.41 | 2,355 | -0.07(-0.22%) |
May 14, 2021 | 32.23 | 32.74 | 32.19 | 32.48 | 8,929 | +0.30(+0.93%) |
May 13, 2021 | 31.67 | 32.22 | 31.35 | 32.18 | 24,505 | +0.10(+0.33%) |
May 12, 2021 | 32.30 | 32.31 | 31.98 | 32.08 | 3,418 | -0.74(-2.27%) |
May 11, 2021 | 32.68 | 32.82 | 32.45 | 32.82 | 8,612 | -0.48(-1.44%) |
May 10, 2021 | 33.56 | 33.68 | 33.30 | 33.30 | 7,387 | +0.24(+0.73%) |
May 07, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 1,074 | +0.44(+1.35%) |
May 06, 2021 | 32.23 | 32.62 | 32.23 | 32.62 | 4,881 | +0.38(+1.16%) |
May 05, 2021 | 32.09 | 32.26 | 32.05 | 32.24 | 3,882 | +0.20(+0.61%) |
May 04, 2021 | 32.11 | 32.11 | 31.95 | 32.05 | 2,616 | -0.45(-1.37%) |