Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.30 | 27.30 | 27.20 | 27.20 | 3,321 | +0.34(+1.25%) |
Jul 29, 2021 | 26.97 | 27.05 | 26.86 | 26.86 | 13,003 | +0.29(+1.08%) |
Jul 28, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 1,126 | +0.00(+0.01%) |
Jul 27, 2021 | 26.30 | 26.57 | 26.04 | 26.57 | 3,983 | +0.77(+2.98%) |
Jul 26, 2021 | 25.91 | 25.99 | 25.61 | 25.80 | 2,408 | -0.22(-0.85%) |
Jul 23, 2021 | 25.73 | 26.21 | 25.73 | 26.02 | 2,990 | +0.32(+1.25%) |
Jul 22, 2021 | 25.70 | 26.01 | 25.70 | 25.70 | 10,115 | -0.57(-2.17%) |
Jul 21, 2021 | 25.80 | 26.30 | 25.80 | 26.27 | 4,716 | +0.54(+2.10%) |
Jul 20, 2021 | 25.49 | 25.73 | 25.46 | 25.73 | 7,195 | +0.92(+3.71%) |
Jul 19, 2021 | 24.61 | 24.91 | 24.61 | 24.81 | 4,167 | -0.14(-0.56%) |
Jul 16, 2021 | 24.99 | 25.02 | 24.82 | 24.95 | 4,067 | -0.13(-0.52%) |
Jul 15, 2021 | 25.22 | 25.22 | 24.82 | 25.08 | 2,578 | -0.77(-2.98%) |
Jul 14, 2021 | 25.19 | 25.85 | 25.19 | 25.85 | 7,385 | +1.28(+5.21%) |
Jul 13, 2021 | 24.94 | 25.12 | 24.57 | 24.57 | 3,154 | -2.05(-7.72%) |
Jul 12, 2021 | 26.53 | 26.62 | 26.42 | 26.62 | 1,300 | -0.41(-1.50%) |
Jul 09, 2021 | 26.72 | 27.03 | 26.59 | 27.03 | 2,311 | -0.03(-0.11%) |
Jul 08, 2021 | 27.08 | 27.08 | 27.06 | 27.06 | 836 | +0.53(+2.01%) |
Jul 07, 2021 | 26.38 | 26.53 | 26.38 | 26.53 | 495 | +0.30(+1.13%) |
Jul 06, 2021 | 26.22 | 26.34 | 26.10 | 26.23 | 1,405 | +0.10(+0.38%) |
Jul 02, 2021 | 26.13 | 26.34 | 26.13 | 26.13 | 2,077 | -0.47(-1.77%) |
Jul 01, 2021 | 26.88 | 26.88 | 26.27 | 26.60 | 8,299 | +0.04(+0.16%) |
Jun 30, 2021 | 26.59 | 26.77 | 26.52 | 26.56 | 2,259 | +0.11(+0.41%) |
Jun 29, 2021 | 26.34 | 26.48 | 26.34 | 26.45 | 1,695 | +0.73(+2.84%) |
Jun 28, 2021 | 25.71 | 26.11 | 25.71 | 25.72 | 661 | -0.93(-3.49%) |
Jun 25, 2021 | 26.90 | 26.90 | 26.55 | 26.65 | 4,778 | -0.23(-0.84%) |
Jun 24, 2021 | 26.70 | 26.90 | 26.68 | 26.88 | 3,825 | +0.36(+1.37%) |
Jun 23, 2021 | 26.52 | 26.69 | 26.43 | 26.51 | 1,681 | +0.12(+0.46%) |
Jun 22, 2021 | 26.03 | 26.57 | 26.02 | 26.39 | 9,161 | -0.41(-1.53%) |
Jun 21, 2021 | 26.63 | 26.80 | 26.63 | 26.80 | 1,432 | -0.20(-0.74%) |
Jun 18, 2021 | 27.05 | 27.05 | 26.90 | 27.00 | 5,747 | -0.28(-1.03%) |
Jun 17, 2021 | 27.52 | 27.91 | 27.26 | 27.28 | 2,415 | -0.99(-3.50%) |
Jun 16, 2021 | 28.51 | 28.53 | 28.23 | 28.27 | 2,468 | -0.03(-0.11%) |
Jun 15, 2021 | 28.41 | 28.60 | 28.26 | 28.30 | 2,792 | -0.43(-1.50%) |
Jun 14, 2021 | 28.98 | 29.21 | 28.73 | 28.73 | 2,784 | -0.25(-0.86%) |
Jun 11, 2021 | 29.05 | 29.10 | 28.67 | 28.98 | 22,407 | -0.57(-1.93%) |
Jun 10, 2021 | 30.25 | 30.25 | 29.39 | 29.55 | 8,752 | +0.33(+1.13%) |
Jun 09, 2021 | 29.02 | 29.22 | 28.87 | 29.22 | 3,455 | +0.22(+0.76%) |
Jun 07, 2021 | 29.00 | 29.00 | 29.00 | 497 | -0.45(-1.53%) | |
Jun 04, 2021 | 28.80 | 29.81 | 28.80 | 29.45 | 8,481 | -0.21(-0.71%) |
Jun 03, 2021 | 29.66 | 29.66 | 28.58 | 29.66 | 2,208 | +0.43(+1.49%) |
Jun 02, 2021 | 28.92 | 29.51 | 28.89 | 29.23 | 8,584 | +0.47(+1.64%) |
Jun 01, 2021 | 28.00 | 29.00 | 27.75 | 28.75 | 3,695 | +0.46(+1.64%) |
May 28, 2021 | 28.06 | 28.29 | 28.06 | 28.29 | 1,032 | +0.44(+1.58%) |
May 27, 2021 | 27.88 | 27.89 | 27.50 | 27.85 | 2,232 | +1.02(+3.80%) |
May 26, 2021 | 27.21 | 27.21 | 26.81 | 26.83 | 9,034 | +0.18(+0.68%) |
May 25, 2021 | 26.84 | 27.59 | 26.54 | 26.65 | 3,612 | +0.13(+0.49%) |
May 24, 2021 | 26.25 | 27.29 | 25.85 | 26.52 | 41,668 | +0.42(+1.61%) |
May 21, 2021 | 25.83 | 26.39 | 25.83 | 26.10 | 2,413 | +0.16(+0.60%) |
May 20, 2021 | 26.74 | 26.75 | 25.90 | 25.95 | 2,348 | -0.50(-1.89%) |
May 19, 2021 | 26.73 | 26.73 | 26.45 | 26.45 | 2,512 | +0.60(+2.30%) |
May 18, 2021 | 25.30 | 27.31 | 25.30 | 25.85 | 14,777 | +0.95(+3.81%) |
May 17, 2021 | 25.37 | 25.37 | 24.70 | 24.90 | 1,936 | -0.09(-0.36%) |
May 14, 2021 | 24.90 | 24.99 | 24.70 | 24.99 | 3,093 | +0.50(+2.06%) |
May 13, 2021 | 24.07 | 24.86 | 24.07 | 24.48 | 2,580 | +0.20(+0.80%) |
May 12, 2021 | 24.46 | 24.46 | 24.29 | 24.29 | 1,153 | -0.63(-2.53%) |
May 11, 2021 | 25.47 | 25.47 | 24.65 | 24.92 | 1,704 | +0.33(+1.34%) |
May 10, 2021 | 24.77 | 24.77 | 24.56 | 24.59 | 1,710 | -0.13(-0.53%) |
May 07, 2021 | 24.46 | 24.75 | 24.46 | 24.72 | 5,157 | +0.49(+2.02%) |
May 06, 2021 | 24.24 | 24.41 | 24.22 | 24.23 | 6,910 | +0.84(+3.57%) |
May 05, 2021 | 23.38 | 23.57 | 23.38 | 23.39 | 1,574 | +0.69(+3.04%) |
May 04, 2021 | 22.55 | 22.93 | 22.55 | 22.70 | 1,739 | -0.51(-2.18%) |