Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.97 | 25.97 | 25.35 | 25.47 | 9,979 | -0.34(-1.31%) |
Jul 29, 2021 | 26.29 | 26.29 | 25.52 | 25.81 | 9,096 | -0.10(-0.39%) |
Jul 28, 2021 | 25.79 | 26.31 | 25.24 | 25.91 | 20,096 | +0.30(+1.17%) |
Jul 27, 2021 | 26.26 | 26.26 | 25.31 | 25.61 | 11,702 | -1.01(-3.80%) |
Jul 26, 2021 | 26.37 | 26.69 | 26.29 | 26.62 | 11,182 | +0.21(+0.79%) |
Jul 23, 2021 | 26.39 | 26.80 | 26.13 | 26.41 | 10,712 | +0.05(+0.21%) |
Jul 22, 2021 | 26.86 | 27.33 | 25.98 | 26.36 | 8,790 | -0.73(-2.69%) |
Jul 21, 2021 | 26.84 | 27.31 | 26.84 | 27.09 | 9,761 | +0.77(+2.91%) |
Jul 20, 2021 | 25.70 | 27.31 | 25.24 | 26.32 | 46,701 | +0.75(+2.92%) |
Jul 19, 2021 | 25.75 | 26.41 | 25.47 | 25.57 | 15,305 | -0.95(-3.57%) |
Jul 16, 2021 | 26.67 | 27.04 | 26.33 | 26.52 | 14,482 | +0.18(+0.69%) |
Jul 15, 2021 | 26.60 | 26.60 | 25.97 | 26.34 | 6,227 | +0.11(+0.42%) |
Jul 14, 2021 | 27.32 | 27.32 | 25.98 | 26.23 | 12,067 | -0.52(-1.94%) |
Jul 13, 2021 | 26.84 | 27.11 | 26.23 | 26.75 | 16,609 | -0.22(-0.81%) |
Jul 12, 2021 | 26.28 | 27.20 | 26.27 | 26.97 | 9,795 | +0.48(+1.82%) |
Jul 09, 2021 | 26.06 | 26.63 | 25.64 | 26.48 | 9,966 | +0.62(+2.40%) |
Jul 08, 2021 | 25.35 | 25.89 | 25.35 | 25.86 | 10,911 | +0.12(+0.46%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.28 | 25.75 | 25,550 | -0.17(-0.67%) |
Jul 06, 2021 | 27.10 | 27.10 | 25.92 | 25.92 | 16,265 | -1.04(-3.85%) |
Jul 02, 2021 | 27.31 | 27.60 | 26.96 | 26.96 | 7,778 | -0.19(-0.70%) |
Jul 01, 2021 | 26.91 | 27.56 | 26.10 | 27.15 | 37,736 | +0.71(+2.69%) |
Jun 30, 2021 | 27.76 | 27.76 | 26.33 | 26.44 | 46,213 | -1.28(-4.60%) |
Jun 29, 2021 | 28.69 | 28.69 | 27.64 | 27.71 | 39,646 | -0.70(-2.47%) |
Jun 28, 2021 | 29.55 | 29.55 | 28.39 | 28.42 | 12,159 | -1.29(-4.36%) |
Jun 25, 2021 | 29.16 | 30.28 | 29.16 | 29.71 | 89,567 | +0.23(+0.77%) |
Jun 24, 2021 | 29.00 | 29.66 | 28.97 | 29.48 | 26,632 | +0.16(+0.53%) |
Jun 23, 2021 | 29.01 | 29.61 | 29.01 | 29.33 | 21,322 | -0.29(-0.98%) |
Jun 22, 2021 | 30.47 | 30.47 | 29.27 | 29.62 | 27,511 | -0.57(-1.90%) |
Jun 21, 2021 | 30.17 | 30.62 | 27.30 | 30.19 | 40,772 | -0.16(-0.51%) |
Jun 18, 2021 | 28.29 | 30.35 | 28.25 | 30.35 | 155,664 | +1.55(+5.38%) |
Jun 17, 2021 | 29.67 | 30.01 | 28.65 | 28.80 | 41,435 | -0.95(-3.19%) |
Jun 16, 2021 | 29.96 | 30.00 | 29.26 | 29.75 | 27,333 | -0.45(-1.50%) |
Jun 15, 2021 | 29.93 | 30.27 | 29.47 | 30.20 | 24,965 | +0.71(+2.40%) |
Jun 14, 2021 | 29.87 | 29.87 | 28.75 | 29.49 | 13,166 | -0.21(-0.70%) |
Jun 11, 2021 | 29.43 | 29.73 | 29.19 | 29.70 | 22,887 | +0.50(+1.71%) |
Jun 10, 2021 | 29.37 | 29.49 | 29.02 | 29.20 | 20,835 | +0.01(+0.03%) |
Jun 09, 2021 | 29.71 | 29.72 | 29.06 | 29.19 | 29,992 | -0.53(-1.77%) |
Jun 08, 2021 | 29.69 | 29.96 | 29.67 | 29.72 | 14,889 | -0.54(-1.77%) |
Jun 07, 2021 | 30.09 | 30.37 | 29.51 | 30.25 | 16,910 | +0.24(+0.80%) |
Jun 04, 2021 | 29.79 | 30.39 | 29.78 | 30.01 | 17,779 | +0.09(+0.29%) |
Jun 03, 2021 | 30.25 | 30.25 | 29.73 | 29.93 | 15,412 | -0.09(-0.30%) |
Jun 02, 2021 | 30.74 | 30.74 | 29.83 | 30.02 | 12,572 | -0.56(-1.84%) |
Jun 01, 2021 | 29.93 | 30.70 | 29.22 | 30.58 | 33,162 | +0.70(+2.34%) |
May 28, 2021 | 29.87 | 29.92 | 29.76 | 29.88 | 9,901 | +0.05(+0.15%) |
May 27, 2021 | 29.93 | 29.93 | 29.39 | 29.84 | 61,046 | -0.08(-0.27%) |
May 26, 2021 | 28.79 | 29.92 | 28.79 | 29.92 | 39,511 | +1.35(+4.73%) |
May 25, 2021 | 28.62 | 29.57 | 28.57 | 28.57 | 24,592 | -0.62(-2.11%) |
May 24, 2021 | 29.79 | 29.79 | 28.99 | 29.18 | 20,203 | +0.15(+0.50%) |
May 21, 2021 | 29.92 | 29.92 | 28.34 | 29.04 | 17,925 | -0.56(-1.90%) |
May 20, 2021 | 27.52 | 29.84 | 27.52 | 29.60 | 30,986 | +1.29(+4.55%) |
May 19, 2021 | 27.50 | 28.88 | 25.63 | 28.31 | 39,913 | -0.07(-0.26%) |
May 18, 2021 | 29.31 | 29.52 | 28.39 | 28.39 | 30,836 | -0.75(-2.58%) |
May 17, 2021 | 28.92 | 29.28 | 28.92 | 29.14 | 12,020 | +0.05(+0.16%) |
May 14, 2021 | 28.93 | 29.28 | 28.55 | 29.09 | 28,238 | +0.46(+1.62%) |
May 13, 2021 | 28.11 | 28.63 | 27.90 | 28.63 | 44,626 | +0.78(+2.80%) |
May 12, 2021 | 26.19 | 28.09 | 25.98 | 27.85 | 89,693 | +1.71(+6.56%) |
May 11, 2021 | 26.20 | 26.49 | 25.57 | 26.14 | 13,796 | +0.27(+1.05%) |
May 10, 2021 | 26.79 | 26.84 | 25.85 | 25.87 | 17,081 | -0.93(-3.45%) |
May 07, 2021 | 26.82 | 26.82 | 26.44 | 26.79 | 8,774 | +0.27(+1.03%) |
May 06, 2021 | 26.47 | 26.67 | 26.08 | 26.52 | 9,842 | +0.30(+1.14%) |
May 05, 2021 | 26.16 | 26.94 | 25.89 | 26.22 | 14,350 | -0.14(-0.52%) |
May 04, 2021 | 26.14 | 26.75 | 25.97 | 26.36 | 15,011 | -0.56(-2.09%) |