Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.50 | 26.24 | 25.06 | 25.99 | 135,014 | +0.32(+1.25%) |
Jul 29, 2021 | 25.51 | 25.98 | 25.27 | 25.67 | 187,855 | +0.41(+1.62%) |
Jul 28, 2021 | 24.60 | 25.62 | 24.42 | 25.26 | 122,797 | +0.86(+3.52%) |
Jul 27, 2021 | 24.71 | 24.91 | 23.66 | 24.40 | 213,368 | -0.42(-1.69%) |
Jul 26, 2021 | 25.25 | 25.79 | 24.48 | 24.82 | 239,200 | -0.49(-1.94%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.92 | 25.31 | 140,198 | -0.17(-0.67%) |
Jul 22, 2021 | 26.30 | 26.43 | 25.09 | 25.48 | 214,605 | -1.18(-4.43%) |
Jul 21, 2021 | 25.68 | 26.73 | 25.62 | 26.66 | 133,303 | +1.10(+4.30%) |
Jul 20, 2021 | 25.01 | 26.02 | 24.47 | 25.56 | 240,302 | +0.60(+2.40%) |
Jul 19, 2021 | 24.82 | 25.60 | 24.01 | 24.96 | 226,112 | -0.44(-1.73%) |
Jul 16, 2021 | 27.11 | 27.29 | 25.26 | 25.40 | 179,972 | -1.45(-5.40%) |
Jul 15, 2021 | 27.47 | 27.54 | 26.40 | 26.85 | 228,184 | -0.91(-3.28%) |
Jul 14, 2021 | 28.63 | 29.06 | 27.71 | 27.76 | 147,085 | -0.52(-1.84%) |
Jul 13, 2021 | 29.00 | 29.03 | 27.85 | 28.28 | 207,631 | -0.96(-3.28%) |
Jul 12, 2021 | 29.21 | 29.27 | 28.51 | 29.24 | 129,058 | +0.10(+0.34%) |
Jul 09, 2021 | 28.63 | 29.35 | 28.26 | 29.14 | 145,394 | +0.90(+3.19%) |
Jul 08, 2021 | 28.40 | 28.83 | 26.89 | 28.24 | 248,833 | -0.91(-3.12%) |
Jul 07, 2021 | 29.45 | 29.75 | 28.57 | 29.15 | 307,908 | +0.11(+0.38%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.60 | 29.04 | 199,195 | -0.72(-2.42%) |
Jul 02, 2021 | 30.37 | 30.48 | 29.42 | 29.76 | 137,600 | -0.37(-1.23%) |
Jul 01, 2021 | 30.41 | 30.51 | 29.58 | 30.13 | 152,225 | -0.26(-0.86%) |
Jun 30, 2021 | 30.60 | 30.76 | 30.01 | 30.39 | 145,560 | -0.19(-0.62%) |
Jun 29, 2021 | 30.51 | 30.93 | 30.18 | 30.58 | 259,420 | +0.13(+0.43%) |
Jun 28, 2021 | 29.06 | 30.96 | 28.90 | 30.45 | 522,210 | +1.66(+5.77%) |
Jun 25, 2021 | 30.01 | 30.39 | 28.77 | 28.79 | 1,015,328 | -1.11(-3.71%) |
Jun 24, 2021 | 28.69 | 30.22 | 28.52 | 29.90 | 612,101 | +1.63(+5.77%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.91 | 28.27 | 512,722 | +0.31(+1.11%) |
Jun 22, 2021 | 28.35 | 28.45 | 27.45 | 27.96 | 204,150 | -0.37(-1.31%) |
Jun 21, 2021 | 28.05 | 28.66 | 27.43 | 28.33 | 224,398 | +0.50(+1.80%) |
Jun 18, 2021 | 28.05 | 29.19 | 27.32 | 27.83 | 356,940 | -1.00(-3.47%) |
Jun 17, 2021 | 29.31 | 29.70 | 28.32 | 28.83 | 400,535 | -0.69(-2.34%) |
Jun 16, 2021 | 30.03 | 30.42 | 29.20 | 29.52 | 160,130 | -0.66(-2.19%) |
Jun 15, 2021 | 30.81 | 31.21 | 30.11 | 30.18 | 143,820 | -0.69(-2.24%) |
Jun 14, 2021 | 30.16 | 31.33 | 30.10 | 30.87 | 207,262 | +0.71(+2.35%) |
Jun 11, 2021 | 30.33 | 30.48 | 29.85 | 30.16 | 210,415 | -0.01(-0.03%) |
Jun 10, 2021 | 30.29 | 30.99 | 29.67 | 30.17 | 162,581 | -0.05(-0.17%) |
Jun 09, 2021 | 30.78 | 30.78 | 30.16 | 30.22 | 206,280 | -0.56(-1.82%) |
Jun 08, 2021 | 31.54 | 31.83 | 30.54 | 30.78 | 143,531 | -0.61(-1.94%) |
Jun 07, 2021 | 31.27 | 31.50 | 30.68 | 31.39 | 134,949 | +0.19(+0.61%) |
Jun 04, 2021 | 30.80 | 31.44 | 30.80 | 31.20 | 120,386 | +0.80(+2.63%) |
Jun 03, 2021 | 32.00 | 32.11 | 30.35 | 30.40 | 216,881 | -2.04(-6.29%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.13 | 32.44 | 147,883 | -0.46(-1.40%) |
Jun 01, 2021 | 32.43 | 32.99 | 32.16 | 32.90 | 160,889 | +0.69(+2.14%) |
May 28, 2021 | 32.63 | 32.72 | 31.91 | 32.21 | 143,419 | -0.21(-0.65%) |
May 27, 2021 | 31.37 | 32.50 | 30.99 | 32.42 | 384,466 | +1.34(+4.31%) |
May 26, 2021 | 30.51 | 31.23 | 30.51 | 31.08 | 115,743 | +0.84(+2.78%) |
May 25, 2021 | 31.70 | 32.10 | 30.15 | 30.24 | 211,075 | -1.02(-3.26%) |
May 24, 2021 | 30.90 | 31.86 | 30.50 | 31.26 | 212,707 | +0.66(+2.16%) |
May 21, 2021 | 31.06 | 31.20 | 30.50 | 30.60 | 261,265 | -0.11(-0.36%) |
May 20, 2021 | 30.98 | 31.00 | 30.18 | 30.71 | 225,955 | -0.07(-0.23%) |
May 19, 2021 | 29.30 | 31.14 | 28.82 | 30.78 | 347,070 | +0.87(+2.91%) |
May 18, 2021 | 30.01 | 30.91 | 29.50 | 29.91 | 289,382 | +0.42(+1.42%) |
May 17, 2021 | 28.00 | 29.94 | 27.68 | 29.49 | 688,658 | +1.02(+3.58%) |
May 14, 2021 | 27.93 | 28.72 | 27.39 | 28.47 | 150,075 | +1.12(+4.10%) |
May 13, 2021 | 27.38 | 28.20 | 26.41 | 27.35 | 278,057 | +0.67(+2.51%) |
May 12, 2021 | 27.57 | 28.25 | 26.60 | 26.68 | 216,172 | -1.48(-5.26%) |
May 11, 2021 | 26.21 | 28.51 | 25.32 | 28.16 | 375,678 | +0.30(+1.08%) |
May 10, 2021 | 30.15 | 30.15 | 27.80 | 27.86 | 224,080 | -2.52(-8.29%) |
May 07, 2021 | 29.64 | 30.67 | 29.44 | 30.38 | 263,007 | +1.17(+4.01%) |
May 06, 2021 | 31.50 | 31.71 | 27.55 | 29.21 | 430,007 | -0.43(-1.45%) |
May 05, 2021 | 29.28 | 30.16 | 28.59 | 29.64 | 181,623 | +0.67(+2.31%) |
May 04, 2021 | 30.37 | 30.43 | 28.16 | 28.97 | 308,825 | -2.07(-6.67%) |