Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.99 | 28.35 | 27.71 | 27.78 | 42,046 | -0.41(-1.44%) |
Jul 29, 2021 | 28.23 | 28.44 | 28.04 | 28.19 | 30,576 | +0.12(+0.43%) |
Jul 28, 2021 | 27.77 | 28.32 | 27.68 | 28.07 | 41,052 | +0.44(+1.60%) |
Jul 27, 2021 | 27.52 | 27.79 | 27.44 | 27.62 | 144,487 | -0.16(-0.56%) |
Jul 26, 2021 | 27.46 | 27.94 | 27.46 | 27.78 | 27,221 | +0.27(+0.97%) |
Jul 23, 2021 | 27.73 | 27.91 | 27.41 | 27.51 | 49,075 | +0.07(+0.27%) |
Jul 22, 2021 | 27.82 | 27.82 | 27.31 | 27.44 | 39,600 | -0.42(-1.52%) |
Jul 21, 2021 | 27.45 | 28.03 | 27.45 | 27.86 | 34,236 | +0.64(+2.34%) |
Jul 20, 2021 | 26.38 | 27.61 | 26.38 | 27.23 | 44,179 | +0.82(+3.11%) |
Jul 19, 2021 | 26.63 | 26.88 | 26.25 | 26.40 | 151,367 | -0.91(-3.35%) |
Jul 16, 2021 | 28.27 | 28.27 | 27.27 | 27.32 | 233,081 | -0.85(-3.02%) |
Jul 15, 2021 | 27.72 | 28.30 | 27.72 | 28.17 | 265,277 | +0.23(+0.83%) |
Jul 14, 2021 | 28.10 | 28.48 | 27.60 | 27.94 | 495,843 | -0.14(-0.49%) |
Jul 13, 2021 | 28.60 | 28.60 | 27.96 | 28.07 | 106,693 | -0.54(-1.90%) |
Jul 12, 2021 | 28.17 | 28.70 | 28.00 | 28.62 | 57,683 | +0.22(+0.78%) |
Jul 09, 2021 | 27.85 | 28.41 | 27.85 | 28.40 | 61,028 | +1.12(+4.09%) |
Jul 08, 2021 | 27.25 | 27.60 | 27.07 | 27.28 | 83,304 | -0.61(-2.18%) |
Jul 07, 2021 | 27.74 | 28.06 | 27.61 | 27.89 | 77,524 | -0.07(-0.26%) |
Jul 06, 2021 | 28.62 | 28.62 | 27.79 | 27.96 | 56,811 | -0.73(-2.54%) |
Jul 02, 2021 | 28.92 | 28.92 | 28.60 | 28.69 | 57,699 | -0.18(-0.61%) |
Jul 01, 2021 | 28.74 | 28.93 | 28.62 | 28.87 | 37,288 | +0.22(+0.77%) |
Jun 30, 2021 | 28.43 | 28.72 | 28.43 | 28.65 | 77,397 | +0.16(+0.55%) |
Jun 29, 2021 | 28.98 | 28.98 | 28.37 | 28.49 | 204,541 | -0.23(-0.80%) |
Jun 28, 2021 | 29.13 | 29.13 | 28.56 | 28.72 | 397,634 | -0.43(-1.49%) |
Jun 25, 2021 | 28.84 | 29.24 | 28.72 | 29.16 | 237,899 | +0.42(+1.45%) |
Jun 24, 2021 | 28.49 | 28.84 | 28.32 | 28.74 | 31,579 | +0.48(+1.68%) |
Jun 23, 2021 | 28.21 | 28.48 | 28.20 | 28.26 | 32,671 | +0.14(+0.49%) |
Jun 22, 2021 | 28.14 | 28.28 | 27.74 | 28.13 | 83,853 | -0.02(-0.07%) |
Jun 21, 2021 | 27.56 | 28.14 | 27.50 | 28.14 | 78,541 | +0.90(+3.31%) |
Jun 18, 2021 | 27.55 | 27.74 | 27.15 | 27.24 | 97,770 | -0.84(-2.98%) |
Jun 17, 2021 | 29.70 | 29.70 | 28.07 | 28.08 | 101,411 | -1.41(-4.77%) |
Jun 16, 2021 | 29.22 | 29.61 | 28.78 | 29.49 | 44,528 | +0.15(+0.50%) |
Jun 15, 2021 | 29.01 | 29.58 | 28.87 | 29.34 | 202,828 | +0.43(+1.49%) |
Jun 14, 2021 | 29.40 | 29.50 | 28.79 | 28.91 | 176,606 | -0.50(-1.69%) |
Jun 11, 2021 | 29.50 | 29.69 | 29.26 | 29.40 | 121,471 | +0.03(+0.09%) |
Jun 10, 2021 | 30.38 | 30.38 | 29.38 | 29.38 | 41,761 | -0.63(-2.11%) |
Jun 09, 2021 | 30.30 | 30.30 | 29.92 | 30.01 | 44,278 | -0.44(-1.45%) |
Jun 08, 2021 | 30.45 | 30.49 | 30.11 | 30.45 | 53,932 | -0.17(-0.57%) |
Jun 07, 2021 | 30.71 | 30.75 | 30.51 | 30.63 | 37,116 | +0.03(+0.09%) |
Jun 04, 2021 | 30.67 | 30.67 | 30.26 | 30.60 | 57,860 | -0.03(-0.09%) |
Jun 03, 2021 | 30.53 | 30.83 | 30.41 | 30.63 | 46,246 | +0.06(+0.18%) |
Jun 02, 2021 | 30.91 | 30.91 | 30.50 | 30.57 | 69,837 | -0.20(-0.66%) |
Jun 01, 2021 | 30.69 | 30.89 | 30.65 | 30.77 | 48,966 | +0.35(+1.15%) |
May 28, 2021 | 30.70 | 30.70 | 30.20 | 30.42 | 50,146 | -0.18(-0.60%) |
May 27, 2021 | 30.52 | 30.61 | 30.33 | 30.61 | 34,762 | +0.49(+1.62%) |
May 26, 2021 | 29.87 | 30.16 | 29.63 | 30.12 | 32,516 | +0.42(+1.42%) |
May 25, 2021 | 30.23 | 30.57 | 29.68 | 29.70 | 64,033 | -0.43(-1.43%) |
May 24, 2021 | 30.18 | 30.28 | 29.92 | 30.13 | 61,015 | -0.06(-0.21%) |
May 21, 2021 | 30.06 | 30.41 | 30.02 | 30.19 | 61,142 | +0.26(+0.86%) |
May 20, 2021 | 30.05 | 30.07 | 29.60 | 29.94 | 57,208 | +0.01(+0.03%) |
May 19, 2021 | 29.48 | 29.97 | 29.21 | 29.93 | 86,333 | -0.12(-0.40%) |
May 18, 2021 | 30.50 | 30.71 | 30.02 | 30.05 | 129,409 | -0.40(-1.33%) |
May 17, 2021 | 30.15 | 30.47 | 29.95 | 30.45 | 102,619 | +0.14(+0.48%) |
May 14, 2021 | 30.00 | 30.37 | 29.76 | 30.31 | 54,005 | +0.53(+1.77%) |
May 13, 2021 | 28.95 | 29.93 | 28.83 | 29.78 | 146,339 | +0.95(+3.28%) |
May 12, 2021 | 29.74 | 29.82 | 28.73 | 28.83 | 99,589 | -0.58(-1.97%) |
May 11, 2021 | 29.47 | 29.95 | 29.23 | 29.41 | 81,356 | -0.30(-1.02%) |
May 10, 2021 | 30.25 | 30.39 | 29.72 | 29.72 | 115,076 | -0.34(-1.12%) |
May 07, 2021 | 29.57 | 30.06 | 29.39 | 30.05 | 28,780 | +0.10(+0.33%) |
May 06, 2021 | 29.90 | 29.99 | 29.40 | 29.95 | 72,668 | +0.13(+0.43%) |
May 05, 2021 | 29.80 | 30.07 | 29.47 | 29.83 | 149,762 | +0.17(+0.59%) |
May 04, 2021 | 29.09 | 29.65 | 28.79 | 29.65 | 36,066 | +0.33(+1.11%) |