Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.00 | 27.59 | 26.96 | 27.26 | 170,061 | +0.22(+0.81%) |
Jul 29, 2021 | 26.49 | 27.23 | 26.35 | 27.04 | 225,600 | +0.72(+2.74%) |
Jul 28, 2021 | 26.35 | 26.99 | 26.01 | 26.32 | 148,688 | -0.08(-0.30%) |
Jul 27, 2021 | 26.07 | 26.57 | 25.78 | 26.40 | 134,042 | +0.15(+0.57%) |
Jul 26, 2021 | 26.62 | 26.92 | 26.21 | 26.25 | 113,603 | -0.30(-1.13%) |
Jul 23, 2021 | 26.22 | 27.30 | 26.00 | 26.55 | 121,718 | +0.64(+2.47%) |
Jul 22, 2021 | 26.11 | 26.46 | 25.82 | 25.91 | 140,206 | -0.29(-1.11%) |
Jul 21, 2021 | 26.19 | 26.82 | 25.97 | 26.20 | 151,046 | +0.05(+0.19%) |
Jul 20, 2021 | 25.37 | 26.89 | 25.36 | 26.15 | 222,834 | +0.84(+3.32%) |
Jul 19, 2021 | 25.78 | 25.88 | 25.21 | 25.31 | 172,511 | -0.84(-3.21%) |
Jul 16, 2021 | 26.50 | 26.54 | 25.91 | 26.15 | 269,784 | -0.25(-0.95%) |
Jul 15, 2021 | 25.24 | 26.50 | 25.24 | 26.40 | 263,023 | +1.00(+3.94%) |
Jul 14, 2021 | 26.11 | 26.19 | 25.25 | 25.40 | 426,143 | -0.57(-2.19%) |
Jul 13, 2021 | 26.66 | 26.86 | 25.92 | 25.97 | 287,457 | -0.59(-2.22%) |
Jul 12, 2021 | 26.47 | 26.85 | 26.25 | 26.56 | 142,127 | -0.09(-0.34%) |
Jul 09, 2021 | 26.59 | 26.85 | 26.34 | 26.65 | 86,218 | +0.18(+0.68%) |
Jul 08, 2021 | 26.23 | 26.95 | 26.23 | 26.47 | 109,554 | -0.57(-2.11%) |
Jul 07, 2021 | 27.17 | 27.77 | 26.61 | 27.04 | 230,370 | +0.05(+0.19%) |
Jul 06, 2021 | 26.71 | 27.07 | 26.42 | 26.99 | 136,076 | +0.04(+0.15%) |
Jul 02, 2021 | 27.80 | 27.80 | 26.91 | 26.95 | 116,279 | -0.17(-0.63%) |
Jul 01, 2021 | 25.23 | 27.12 | 25.23 | 27.12 | 118,161 | +0.47(+1.76%) |
Jun 30, 2021 | 27.08 | 27.20 | 26.61 | 26.65 | 132,613 | -0.45(-1.66%) |
Jun 29, 2021 | 27.00 | 27.46 | 26.91 | 27.10 | 217,590 | +0.11(+0.41%) |
Jun 28, 2021 | 26.56 | 27.28 | 26.20 | 26.99 | 271,038 | +0.58(+2.20%) |
Jun 25, 2021 | 26.64 | 27.17 | 26.32 | 26.41 | 515,659 | -0.32(-1.20%) |
Jun 24, 2021 | 27.38 | 27.38 | 26.57 | 26.73 | 122,179 | -0.48(-1.76%) |
Jun 23, 2021 | 27.76 | 27.86 | 27.11 | 27.21 | 223,262 | -0.49(-1.77%) |
Jun 22, 2021 | 27.26 | 28.13 | 26.84 | 27.70 | 128,346 | +0.29(+1.06%) |
Jun 21, 2021 | 28.08 | 28.18 | 27.26 | 27.41 | 143,980 | -0.50(-1.79%) |
Jun 18, 2021 | 28.31 | 28.56 | 27.59 | 27.91 | 432,499 | -0.69(-2.41%) |
Jun 17, 2021 | 28.36 | 28.87 | 27.49 | 28.60 | 225,501 | +0.22(+0.78%) |
Jun 16, 2021 | 29.00 | 29.10 | 28.34 | 28.38 | 234,888 | -0.66(-2.27%) |
Jun 15, 2021 | 28.99 | 29.73 | 28.84 | 29.04 | 319,108 | +0.25(+0.87%) |
Jun 14, 2021 | 27.85 | 28.79 | 27.80 | 28.79 | 260,582 | +1.12(+4.05%) |
Jun 11, 2021 | 27.62 | 27.82 | 27.38 | 27.67 | 132,284 | +0.10(+0.36%) |
Jun 10, 2021 | 27.65 | 27.90 | 27.41 | 27.57 | 193,839 | -0.04(-0.14%) |
Jun 09, 2021 | 27.49 | 27.96 | 27.17 | 27.61 | 263,588 | +0.33(+1.21%) |
Jun 08, 2021 | 26.96 | 27.39 | 26.66 | 27.28 | 370,116 | +0.60(+2.25%) |
Jun 07, 2021 | 25.67 | 26.72 | 25.25 | 26.68 | 360,022 | +1.28(+5.04%) |
Jun 04, 2021 | 24.60 | 25.44 | 24.30 | 25.40 | 382,879 | +0.80(+3.25%) |
Jun 03, 2021 | 24.04 | 24.86 | 23.66 | 24.60 | 276,885 | +0.59(+2.46%) |
Jun 02, 2021 | 23.92 | 24.15 | 23.60 | 24.01 | 309,297 | +0.12(+0.50%) |
Jun 01, 2021 | 24.68 | 24.88 | 23.87 | 23.89 | 204,967 | -0.69(-2.81%) |
May 28, 2021 | 25.02 | 25.56 | 24.54 | 24.58 | 175,935 | -0.13(-0.53%) |
May 27, 2021 | 24.75 | 25.08 | 24.25 | 24.71 | 202,769 | +0.13(+0.53%) |
May 26, 2021 | 24.13 | 24.71 | 24.01 | 24.58 | 210,977 | +0.45(+1.86%) |
May 25, 2021 | 24.66 | 24.89 | 24.11 | 24.13 | 255,392 | -0.33(-1.35%) |
May 24, 2021 | 23.78 | 24.80 | 23.51 | 24.46 | 441,982 | +0.69(+2.90%) |
May 21, 2021 | 24.78 | 24.78 | 23.58 | 23.77 | 440,754 | -0.66(-2.70%) |
May 20, 2021 | 24.61 | 24.82 | 24.26 | 24.43 | 267,833 | -0.15(-0.61%) |
May 19, 2021 | 24.68 | 24.80 | 24.25 | 24.58 | 250,670 | -0.44(-1.76%) |
May 18, 2021 | 25.15 | 25.40 | 24.73 | 25.02 | 254,669 | +0.02(+0.08%) |
May 17, 2021 | 24.45 | 25.16 | 23.97 | 25.00 | 428,494 | +0.42(+1.71%) |
May 14, 2021 | 23.64 | 24.66 | 22.79 | 24.58 | 415,632 | +1.09(+4.64%) |
May 13, 2021 | 23.62 | 23.78 | 23.24 | 23.49 | 453,078 | -0.10(-0.42%) |
May 12, 2021 | 24.76 | 26.28 | 23.33 | 23.59 | 669,045 | -1.18(-4.76%) |
May 11, 2021 | 25.11 | 25.73 | 24.50 | 24.77 | 673,950 | -0.60(-2.36%) |
May 10, 2021 | 26.41 | 26.71 | 25.24 | 25.37 | 355,141 | -0.94(-3.57%) |
May 07, 2021 | 26.16 | 27.16 | 25.67 | 26.31 | 410,713 | +0.04(+0.15%) |
May 06, 2021 | 27.23 | 28.28 | 25.77 | 26.27 | 217,985 | -0.80(-2.96%) |
May 05, 2021 | 27.82 | 27.95 | 26.86 | 27.07 | 256,860 | -0.64(-2.31%) |
May 04, 2021 | 28.37 | 29.75 | 27.00 | 27.71 | 177,785 | -0.84(-2.94%) |