Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.09 | 29.66 | 29.09 | 29.62 | 81,322 | +0.48(+1.65%) |
Jul 29, 2021 | 28.82 | 29.56 | 28.82 | 29.14 | 49,994 | +0.40(+1.39%) |
Jul 28, 2021 | 28.69 | 29.00 | 28.29 | 28.74 | 280,371 | +0.26(+0.91%) |
Jul 27, 2021 | 28.43 | 28.57 | 28.12 | 28.48 | 103,288 | -0.06(-0.21%) |
Jul 26, 2021 | 28.45 | 28.90 | 28.41 | 28.54 | 37,826 | +0.07(+0.25%) |
Jul 23, 2021 | 28.36 | 28.50 | 28.09 | 28.47 | 47,424 | +0.12(+0.42%) |
Jul 22, 2021 | 28.45 | 28.50 | 28.15 | 28.35 | 46,734 | -0.07(-0.25%) |
Jul 21, 2021 | 28.47 | 28.73 | 28.37 | 28.42 | 90,856 | +0.06(+0.21%) |
Jul 20, 2021 | 28.27 | 28.52 | 28.13 | 28.36 | 96,786 | +0.17(+0.60%) |
Jul 19, 2021 | 28.06 | 28.37 | 27.79 | 28.19 | 92,020 | -0.32(-1.12%) |
Jul 16, 2021 | 28.48 | 28.71 | 28.24 | 28.51 | 86,718 | +0.11(+0.39%) |
Jul 15, 2021 | 28.37 | 28.63 | 28.30 | 28.40 | 80,266 | -0.12(-0.42%) |
Jul 14, 2021 | 28.80 | 28.99 | 28.49 | 28.52 | 71,393 | -0.16(-0.56%) |
Jul 13, 2021 | 29.10 | 29.48 | 28.64 | 28.68 | 63,235 | -0.45(-1.54%) |
Jul 12, 2021 | 28.41 | 29.25 | 28.39 | 29.13 | 78,294 | +0.64(+2.25%) |
Jul 09, 2021 | 28.27 | 28.81 | 28.27 | 28.49 | 101,670 | +0.46(+1.64%) |
Jul 08, 2021 | 28.17 | 28.17 | 27.26 | 28.03 | 138,474 | -0.56(-1.96%) |
Jul 07, 2021 | 28.56 | 29.09 | 28.28 | 28.59 | 106,690 | +0.08(+0.28%) |
Jul 06, 2021 | 28.59 | 28.74 | 28.16 | 28.51 | 179,947 | +0.00(+0.00%) |
Jul 02, 2021 | 28.44 | 28.65 | 28.18 | 28.51 | 76,703 | +0.06(+0.21%) |
Jul 01, 2021 | 28.37 | 28.51 | 28.00 | 28.45 | 90,542 | +0.11(+0.39%) |
Jun 30, 2021 | 28.34 | 28.45 | 28.04 | 28.34 | 77,174 | -0.06(-0.21%) |
Jun 29, 2021 | 28.56 | 28.72 | 28.33 | 28.40 | 50,244 | +0.04(+0.14%) |
Jun 28, 2021 | 28.50 | 28.50 | 27.90 | 28.36 | 104,936 | +0.10(+0.35%) |
Jun 25, 2021 | 29.37 | 29.60 | 28.06 | 28.26 | 577,575 | -1.17(-3.98%) |
Jun 24, 2021 | 28.66 | 29.50 | 28.60 | 29.43 | 79,410 | +0.89(+3.12%) |
Jun 23, 2021 | 28.58 | 29.10 | 28.52 | 28.54 | 94,157 | -0.04(-0.14%) |
Jun 22, 2021 | 29.25 | 29.38 | 28.25 | 28.58 | 112,438 | -0.83(-2.82%) |
Jun 21, 2021 | 29.22 | 30.00 | 29.02 | 29.41 | 131,323 | +0.35(+1.20%) |
Jun 18, 2021 | 28.78 | 29.27 | 28.57 | 29.06 | 208,870 | -0.05(-0.17%) |
Jun 17, 2021 | 28.73 | 29.39 | 27.79 | 29.11 | 200,771 | +0.34(+1.18%) |
Jun 16, 2021 | 28.60 | 29.00 | 28.20 | 28.77 | 120,219 | +0.06(+0.21%) |
Jun 15, 2021 | 28.53 | 29.00 | 27.89 | 28.71 | 219,252 | +0.20(+0.70%) |
Jun 14, 2021 | 28.20 | 28.71 | 28.20 | 28.51 | 118,596 | +0.21(+0.74%) |
Jun 11, 2021 | 28.17 | 28.38 | 28.05 | 28.30 | 94,910 | +0.10(+0.35%) |
Jun 10, 2021 | 28.50 | 28.59 | 28.05 | 28.20 | 75,719 | -0.11(-0.39%) |
Jun 09, 2021 | 28.58 | 28.71 | 28.16 | 28.31 | 101,519 | -0.26(-0.91%) |
Jun 08, 2021 | 28.67 | 28.70 | 28.32 | 28.57 | 147,807 | -0.05(-0.17%) |
Jun 07, 2021 | 28.50 | 28.79 | 28.38 | 28.62 | 84,350 | +0.19(+0.67%) |
Jun 04, 2021 | 28.68 | 28.98 | 28.08 | 28.43 | 113,249 | -0.24(-0.84%) |
Jun 03, 2021 | 28.91 | 29.07 | 28.02 | 28.67 | 143,666 | -0.37(-1.27%) |
Jun 02, 2021 | 29.41 | 29.68 | 28.92 | 29.04 | 91,814 | -0.36(-1.22%) |
Jun 01, 2021 | 28.25 | 29.44 | 28.01 | 29.40 | 180,003 | +1.40(+5.00%) |
May 28, 2021 | 28.11 | 28.49 | 27.84 | 28.00 | 114,456 | -0.05(-0.18%) |
May 27, 2021 | 28.27 | 28.40 | 27.85 | 28.05 | 214,349 | +0.04(+0.14%) |
May 26, 2021 | 28.00 | 28.21 | 27.79 | 28.01 | 251,469 | +0.01(+0.04%) |
May 25, 2021 | 28.18 | 28.27 | 27.51 | 28.00 | 129,928 | +0.10(+0.36%) |
May 24, 2021 | 28.10 | 28.22 | 27.70 | 27.90 | 182,777 | -0.21(-0.75%) |
May 21, 2021 | 28.26 | 28.34 | 27.98 | 28.11 | 72,169 | +0.01(+0.04%) |
May 20, 2021 | 28.01 | 28.25 | 27.80 | 28.10 | 87,495 | +0.09(+0.32%) |
May 19, 2021 | 27.59 | 28.17 | 27.24 | 28.01 | 120,207 | +0.01(+0.04%) |
May 18, 2021 | 28.26 | 28.60 | 27.98 | 28.00 | 124,432 | -0.02(-0.07%) |
May 17, 2021 | 27.35 | 28.40 | 26.93 | 28.02 | 292,655 | +0.65(+2.37%) |
May 14, 2021 | 26.08 | 27.40 | 25.63 | 27.37 | 391,307 | +1.66(+6.46%) |
May 13, 2021 | 27.97 | 28.00 | 25.51 | 25.71 | 269,115 | -2.01(-7.25%) |
May 12, 2021 | 27.94 | 28.08 | 27.40 | 27.72 | 359,890 | +1.24(+4.68%) |
May 11, 2021 | 28.70 | 28.72 | 24.97 | 26.48 | 531,234 | -3.98(-13.07%) |
May 10, 2021 | 30.58 | 31.06 | 30.21 | 30.46 | 262,890 | -0.36(-1.17%) |
May 07, 2021 | 29.55 | 31.35 | 29.37 | 30.82 | 177,535 | +1.40(+4.76%) |
May 06, 2021 | 29.85 | 29.88 | 29.07 | 29.42 | 83,581 | -0.51(-1.70%) |
May 05, 2021 | 30.61 | 30.61 | 29.78 | 29.93 | 67,876 | -0.61(-2.00%) |
May 04, 2021 | 30.98 | 31.12 | 30.38 | 30.54 | 53,542 | -0.46(-1.48%) |