Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.56 | 28.15 | 26.75 | 26.98 | 120,010 | -0.71(-2.56%) |
Jul 29, 2021 | 27.60 | 27.97 | 27.41 | 27.69 | 104,187 | +0.09(+0.33%) |
Jul 28, 2021 | 27.36 | 27.92 | 27.05 | 27.60 | 122,266 | +0.46(+1.69%) |
Jul 27, 2021 | 28.21 | 28.40 | 26.75 | 27.14 | 190,642 | -1.40(-4.91%) |
Jul 26, 2021 | 27.63 | 29.17 | 27.63 | 28.54 | 125,484 | +1.17(+4.27%) |
Jul 23, 2021 | 28.36 | 28.75 | 27.29 | 27.37 | 219,840 | -1.06(-3.73%) |
Jul 22, 2021 | 29.82 | 29.82 | 28.32 | 28.43 | 202,672 | -1.39(-4.66%) |
Jul 21, 2021 | 29.33 | 30.75 | 29.16 | 29.82 | 224,167 | +0.82(+2.83%) |
Jul 20, 2021 | 28.91 | 29.39 | 28.23 | 29.00 | 366,903 | +0.23(+0.80%) |
Jul 19, 2021 | 26.45 | 29.00 | 26.00 | 28.77 | 678,097 | +0.73(+2.60%) |
Jul 16, 2021 | 32.30 | 32.34 | 27.65 | 28.04 | 1,990,519 | -7.89(-21.96%) |
Jul 15, 2021 | 33.97 | 35.98 | 33.67 | 35.93 | 533,050 | +2.03(+5.99%) |
Jul 14, 2021 | 33.61 | 34.01 | 33.19 | 33.90 | 129,656 | +0.41(+1.22%) |
Jul 13, 2021 | 34.05 | 34.06 | 33.01 | 33.49 | 82,463 | -0.69(-2.02%) |
Jul 12, 2021 | 33.81 | 34.41 | 33.25 | 34.18 | 89,984 | +0.39(+1.15%) |
Jul 09, 2021 | 33.11 | 34.12 | 33.01 | 33.79 | 58,121 | +1.15(+3.52%) |
Jul 08, 2021 | 32.42 | 33.62 | 32.27 | 32.64 | 82,418 | -0.84(-2.51%) |
Jul 07, 2021 | 34.12 | 34.49 | 33.19 | 33.48 | 64,587 | -0.72(-2.11%) |
Jul 06, 2021 | 34.22 | 34.68 | 32.91 | 34.20 | 121,026 | +0.20(+0.59%) |
Jul 02, 2021 | 35.84 | 36.25 | 33.76 | 34.00 | 177,080 | -2.03(-5.63%) |
Jul 01, 2021 | 35.45 | 36.62 | 35.04 | 36.03 | 151,768 | +0.89(+2.53%) |
Jun 30, 2021 | 33.69 | 35.69 | 33.69 | 35.14 | 180,504 | +1.08(+3.17%) |
Jun 29, 2021 | 33.47 | 34.44 | 33.08 | 34.06 | 126,454 | +0.86(+2.59%) |
Jun 28, 2021 | 33.31 | 34.24 | 32.98 | 33.20 | 118,328 | +0.67(+2.06%) |
Jun 25, 2021 | 32.99 | 33.48 | 32.22 | 32.53 | 243,177 | -0.46(-1.39%) |
Jun 24, 2021 | 31.76 | 33.21 | 31.54 | 32.99 | 90,552 | +1.07(+3.35%) |
Jun 23, 2021 | 32.10 | 32.74 | 31.12 | 31.92 | 128,365 | -0.11(-0.34%) |
Jun 22, 2021 | 34.88 | 34.88 | 31.87 | 32.03 | 212,377 | -2.19(-6.40%) |
Jun 21, 2021 | 32.48 | 35.20 | 32.34 | 34.22 | 261,993 | +1.87(+5.78%) |
Jun 18, 2021 | 30.78 | 32.49 | 29.53 | 32.35 | 192,568 | +1.89(+6.20%) |
Jun 17, 2021 | 31.08 | 31.39 | 29.64 | 30.46 | 98,841 | -0.88(-2.81%) |
Jun 16, 2021 | 30.44 | 31.62 | 30.12 | 31.34 | 91,057 | +0.65(+2.12%) |
Jun 15, 2021 | 30.78 | 31.63 | 30.40 | 30.69 | 124,795 | -0.30(-0.97%) |
Jun 14, 2021 | 32.15 | 32.51 | 30.77 | 30.99 | 122,700 | -1.12(-3.49%) |
Jun 11, 2021 | 31.60 | 32.52 | 31.60 | 32.11 | 64,285 | +0.45(+1.42%) |
Jun 10, 2021 | 32.67 | 32.77 | 31.58 | 31.66 | 61,069 | -0.84(-2.58%) |
Jun 09, 2021 | 32.41 | 32.99 | 32.15 | 32.50 | 85,243 | -0.04(-0.12%) |
Jun 08, 2021 | 32.03 | 32.68 | 31.62 | 32.54 | 132,730 | +0.66(+2.07%) |
Jun 07, 2021 | 31.39 | 32.47 | 31.37 | 31.88 | 164,960 | +0.56(+1.79%) |
Jun 04, 2021 | 32.39 | 32.39 | 31.23 | 31.32 | 132,537 | -0.57(-1.79%) |
Jun 03, 2021 | 32.33 | 32.98 | 31.51 | 31.89 | 81,006 | -0.51(-1.57%) |
Jun 02, 2021 | 32.64 | 32.94 | 32.00 | 32.40 | 226,105 | -0.01(-0.03%) |
Jun 01, 2021 | 32.41 | 33.45 | 32.30 | 32.41 | 148,878 | +0.38(+1.19%) |
May 28, 2021 | 32.95 | 33.05 | 32.03 | 32.03 | 68,745 | -0.66(-2.02%) |
May 27, 2021 | 32.03 | 33.50 | 31.81 | 32.69 | 291,136 | +0.92(+2.90%) |
May 26, 2021 | 30.99 | 32.04 | 30.66 | 31.77 | 152,903 | +0.94(+3.05%) |
May 25, 2021 | 30.97 | 31.88 | 30.34 | 30.83 | 86,851 | -0.25(-0.80%) |
May 24, 2021 | 31.86 | 32.04 | 31.01 | 31.08 | 127,501 | -0.48(-1.52%) |
May 21, 2021 | 31.31 | 32.23 | 30.98 | 31.56 | 77,869 | +0.62(+2.00%) |
May 20, 2021 | 31.61 | 31.68 | 30.61 | 30.94 | 155,471 | -0.52(-1.65%) |
May 19, 2021 | 30.50 | 31.55 | 29.78 | 31.46 | 139,383 | +0.06(+0.19%) |
May 18, 2021 | 31.37 | 31.84 | 30.55 | 31.40 | 280,496 | +0.11(+0.35%) |
May 17, 2021 | 29.85 | 31.35 | 29.33 | 31.29 | 259,410 | +1.54(+5.18%) |
May 14, 2021 | 28.23 | 29.84 | 28.23 | 29.75 | 167,438 | +1.81(+6.48%) |
May 13, 2021 | 27.62 | 28.48 | 27.51 | 27.94 | 120,971 | +0.33(+1.20%) |
May 12, 2021 | 27.02 | 27.81 | 27.02 | 27.61 | 214,962 | +0.35(+1.28%) |
May 11, 2021 | 26.25 | 27.43 | 25.81 | 27.26 | 81,625 | +0.03(+0.11%) |
May 10, 2021 | 27.47 | 28.37 | 26.82 | 27.23 | 120,713 | -0.31(-1.13%) |
May 07, 2021 | 26.88 | 27.74 | 26.42 | 27.54 | 91,434 | +0.66(+2.46%) |
May 06, 2021 | 27.44 | 27.50 | 26.62 | 26.88 | 104,543 | -0.29(-1.07%) |
May 05, 2021 | 26.76 | 27.34 | 26.50 | 27.17 | 79,390 | +0.61(+2.30%) |
May 04, 2021 | 26.63 | 27.40 | 25.52 | 26.56 | 170,174 | +0.12(+0.45%) |