Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.00 | 30.76 | 29.20 | 29.36 | 60,538 | -0.77(-2.57%) |
Jul 29, 2021 | 30.03 | 30.34 | 29.65 | 30.14 | 28,686 | +0.20(+0.66%) |
Jul 28, 2021 | 30.53 | 30.69 | 29.21 | 29.94 | 53,653 | -0.59(-1.92%) |
Jul 27, 2021 | 28.81 | 30.73 | 28.57 | 30.53 | 66,975 | +1.46(+5.04%) |
Jul 26, 2021 | 29.04 | 29.32 | 28.50 | 29.06 | 39,526 | -0.01(-0.03%) |
Jul 23, 2021 | 28.26 | 29.08 | 28.13 | 29.07 | 50,316 | +1.06(+3.77%) |
Jul 22, 2021 | 27.87 | 28.35 | 27.73 | 28.01 | 37,345 | +0.14(+0.51%) |
Jul 21, 2021 | 28.82 | 28.95 | 27.84 | 27.87 | 67,545 | -0.95(-3.31%) |
Jul 20, 2021 | 28.79 | 29.66 | 28.61 | 28.83 | 57,330 | +0.33(+1.16%) |
Jul 19, 2021 | 29.55 | 30.18 | 27.53 | 28.50 | 129,710 | -1.37(-4.58%) |
Jul 16, 2021 | 29.17 | 30.32 | 29.08 | 29.87 | 183,405 | +0.81(+2.79%) |
Jul 15, 2021 | 27.98 | 29.10 | 27.85 | 29.05 | 99,493 | +0.99(+3.53%) |
Jul 14, 2021 | 27.64 | 28.39 | 27.09 | 28.06 | 113,685 | +0.66(+2.41%) |
Jul 13, 2021 | 27.81 | 28.11 | 27.08 | 27.40 | 53,972 | -0.63(-2.26%) |
Jul 12, 2021 | 27.75 | 28.04 | 27.27 | 28.03 | 37,405 | +0.25(+0.88%) |
Jul 09, 2021 | 27.74 | 27.87 | 27.08 | 27.79 | 34,819 | +0.12(+0.44%) |
Jul 08, 2021 | 27.29 | 28.06 | 27.29 | 27.67 | 58,505 | -0.21(-0.75%) |
Jul 07, 2021 | 27.44 | 27.87 | 26.91 | 27.87 | 66,728 | +0.47(+1.72%) |
Jul 06, 2021 | 27.08 | 27.40 | 26.10 | 27.40 | 36,989 | +0.40(+1.47%) |
Jul 02, 2021 | 27.15 | 27.15 | 26.66 | 27.00 | 33,319 | +0.08(+0.28%) |
Jul 01, 2021 | 26.23 | 27.12 | 25.89 | 26.93 | 57,078 | +0.78(+3.00%) |
Jun 30, 2021 | 26.32 | 26.47 | 25.79 | 26.15 | 79,590 | -0.10(-0.40%) |
Jun 29, 2021 | 27.58 | 27.74 | 26.07 | 26.25 | 118,157 | -1.37(-4.96%) |
Jun 28, 2021 | 27.25 | 27.93 | 27.25 | 27.62 | 90,534 | +0.50(+1.85%) |
Jun 25, 2021 | 26.41 | 27.12 | 26.15 | 27.12 | 50,649 | +0.92(+3.50%) |
Jun 24, 2021 | 26.48 | 26.48 | 25.87 | 26.20 | 104,676 | -0.08(-0.29%) |
Jun 23, 2021 | 27.15 | 27.15 | 26.07 | 26.28 | 87,871 | -0.85(-3.13%) |
Jun 22, 2021 | 27.76 | 27.76 | 27.11 | 27.13 | 19,423 | -0.57(-2.07%) |
Jun 21, 2021 | 27.04 | 27.82 | 26.46 | 27.70 | 62,450 | +1.08(+4.07%) |
Jun 18, 2021 | 28.61 | 28.61 | 26.54 | 26.62 | 61,282 | -2.25(-7.79%) |
Jun 17, 2021 | 28.42 | 29.29 | 28.13 | 28.87 | 84,599 | +0.40(+1.39%) |
Jun 16, 2021 | 30.00 | 30.29 | 28.36 | 28.47 | 92,035 | -1.31(-4.39%) |
Jun 15, 2021 | 29.37 | 30.21 | 29.34 | 29.78 | 37,074 | +0.29(+0.99%) |
Jun 14, 2021 | 29.38 | 29.66 | 28.96 | 29.49 | 35,628 | +0.15(+0.51%) |
Jun 11, 2021 | 29.18 | 29.36 | 28.73 | 29.34 | 25,806 | +0.23(+0.78%) |
Jun 10, 2021 | 28.73 | 29.18 | 28.42 | 29.11 | 33,121 | +0.57(+2.01%) |
Jun 09, 2021 | 27.90 | 28.66 | 27.90 | 28.54 | 36,931 | +0.72(+2.61%) |
Jun 08, 2021 | 28.72 | 28.72 | 27.44 | 27.81 | 45,079 | -0.75(-2.64%) |
Jun 07, 2021 | 28.36 | 28.64 | 28.36 | 28.57 | 33,808 | +0.23(+0.80%) |
Jun 04, 2021 | 28.70 | 28.82 | 28.29 | 28.34 | 34,151 | -0.17(-0.59%) |
Jun 03, 2021 | 27.72 | 28.77 | 27.53 | 28.51 | 29,864 | +0.47(+1.68%) |
Jun 02, 2021 | 27.80 | 28.47 | 27.39 | 28.04 | 39,461 | +0.42(+1.53%) |
Jun 01, 2021 | 28.21 | 28.21 | 27.42 | 27.62 | 63,532 | -0.50(-1.77%) |
May 28, 2021 | 27.95 | 28.36 | 27.90 | 28.12 | 52,067 | +0.43(+1.56%) |
May 27, 2021 | 28.42 | 28.42 | 27.68 | 27.68 | 65,208 | -0.59(-2.10%) |
May 26, 2021 | 28.20 | 28.55 | 28.04 | 28.28 | 39,955 | +0.01(+0.03%) |
May 25, 2021 | 29.50 | 29.50 | 28.06 | 28.27 | 59,895 | -1.00(-3.41%) |
May 24, 2021 | 29.65 | 29.93 | 29.26 | 29.26 | 52,617 | -0.18(-0.61%) |
May 21, 2021 | 29.20 | 29.65 | 28.87 | 29.44 | 48,116 | +0.43(+1.49%) |
May 20, 2021 | 28.44 | 29.51 | 28.44 | 29.01 | 43,324 | +0.71(+2.49%) |
May 19, 2021 | 28.19 | 28.32 | 27.30 | 28.30 | 50,309 | -0.13(-0.46%) |
May 18, 2021 | 28.42 | 28.62 | 28.03 | 28.44 | 49,769 | +0.02(+0.07%) |
May 17, 2021 | 29.19 | 29.53 | 28.36 | 28.42 | 91,945 | -0.76(-2.61%) |
May 14, 2021 | 28.83 | 29.69 | 28.83 | 29.18 | 83,633 | +0.50(+1.74%) |
May 13, 2021 | 27.25 | 29.18 | 27.25 | 28.68 | 76,321 | +1.48(+5.43%) |
May 12, 2021 | 28.92 | 28.98 | 27.13 | 27.20 | 136,149 | -2.07(-7.07%) |
May 11, 2021 | 30.12 | 30.16 | 28.61 | 29.27 | 77,626 | -1.07(-3.54%) |
May 10, 2021 | 29.81 | 31.20 | 29.78 | 30.35 | 121,589 | +0.91(+3.10%) |
May 07, 2021 | 29.25 | 30.06 | 29.24 | 29.43 | 73,389 | +0.24(+0.84%) |
May 06, 2021 | 28.59 | 29.21 | 28.24 | 29.19 | 73,210 | +0.66(+2.31%) |
May 05, 2021 | 28.56 | 29.83 | 28.03 | 28.53 | 184,807 | -1.48(-4.92%) |
May 04, 2021 | 30.36 | 30.47 | 29.48 | 30.01 | 87,382 | -0.40(-1.33%) |