Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.58 | 29.23 | 28.25 | 28.53 | 80,961 | -0.26(-0.90%) |
Jul 29, 2021 | 28.52 | 29.00 | 28.10 | 28.79 | 84,588 | +0.71(+2.53%) |
Jul 28, 2021 | 28.32 | 28.49 | 27.48 | 28.08 | 95,383 | -0.08(-0.28%) |
Jul 27, 2021 | 28.41 | 28.75 | 27.74 | 28.16 | 111,592 | -0.57(-1.98%) |
Jul 26, 2021 | 28.61 | 29.18 | 28.60 | 28.73 | 88,482 | -0.05(-0.17%) |
Jul 23, 2021 | 28.93 | 29.00 | 28.28 | 28.78 | 78,034 | -0.03(-0.10%) |
Jul 22, 2021 | 29.57 | 29.57 | 28.67 | 28.81 | 88,744 | -0.76(-2.57%) |
Jul 21, 2021 | 29.26 | 29.99 | 29.05 | 29.57 | 130,654 | +0.78(+2.71%) |
Jul 20, 2021 | 27.40 | 29.11 | 27.40 | 28.79 | 169,297 | +1.47(+5.38%) |
Jul 19, 2021 | 26.60 | 27.76 | 26.25 | 27.32 | 178,069 | -0.45(-1.62%) |
Jul 16, 2021 | 29.03 | 29.21 | 27.63 | 27.77 | 100,260 | -1.03(-3.58%) |
Jul 15, 2021 | 28.33 | 29.05 | 28.26 | 28.80 | 118,140 | +0.03(+0.10%) |
Jul 14, 2021 | 29.29 | 29.78 | 28.70 | 28.77 | 89,179 | -0.45(-1.54%) |
Jul 13, 2021 | 29.67 | 30.72 | 29.03 | 29.22 | 119,296 | -0.73(-2.44%) |
Jul 12, 2021 | 29.14 | 30.21 | 29.00 | 29.95 | 209,454 | +0.64(+2.18%) |
Jul 09, 2021 | 28.65 | 29.59 | 28.57 | 29.31 | 133,468 | +1.01(+3.57%) |
Jul 08, 2021 | 28.31 | 29.15 | 27.66 | 28.30 | 204,133 | -0.94(-3.21%) |
Jul 07, 2021 | 29.24 | 29.50 | 28.56 | 29.24 | 126,942 | -0.19(-0.65%) |
Jul 06, 2021 | 30.51 | 30.60 | 28.75 | 29.43 | 222,383 | -1.27(-4.14%) |
Jul 02, 2021 | 31.77 | 31.96 | 30.61 | 30.70 | 159,404 | -1.00(-3.15%) |
Jul 01, 2021 | 31.46 | 31.99 | 31.12 | 31.70 | 201,802 | +0.76(+2.46%) |
Jun 30, 2021 | 29.77 | 31.35 | 29.61 | 30.94 | 259,204 | +1.14(+3.83%) |
Jun 29, 2021 | 30.01 | 30.62 | 29.73 | 29.80 | 167,532 | -0.03(-0.10%) |
Jun 28, 2021 | 31.80 | 32.05 | 29.55 | 29.83 | 400,792 | -1.97(-6.19%) |
Jun 25, 2021 | 32.15 | 32.42 | 31.76 | 31.80 | 406,523 | -0.18(-0.56%) |
Jun 24, 2021 | 31.06 | 32.25 | 30.74 | 31.98 | 329,289 | +1.23(+4.00%) |
Jun 23, 2021 | 30.11 | 30.91 | 29.63 | 30.75 | 227,603 | +0.64(+2.13%) |
Jun 22, 2021 | 31.43 | 31.69 | 29.93 | 30.11 | 395,923 | -1.31(-4.17%) |
Jun 21, 2021 | 30.46 | 31.53 | 30.06 | 31.42 | 271,276 | +1.45(+4.84%) |
Jun 18, 2021 | 30.40 | 30.59 | 29.85 | 29.97 | 274,493 | -0.74(-2.41%) |
Jun 17, 2021 | 31.96 | 32.16 | 30.40 | 30.71 | 284,204 | -1.50(-4.66%) |
Jun 16, 2021 | 32.85 | 32.85 | 31.24 | 32.21 | 332,245 | -0.32(-0.98%) |
Jun 15, 2021 | 32.31 | 34.18 | 32.00 | 32.53 | 1,058,301 | +2.25(+7.43%) |
Jun 14, 2021 | 32.27 | 32.81 | 30.11 | 30.28 | 282,573 | -1.69(-5.29%) |
Jun 11, 2021 | 31.37 | 31.99 | 31.23 | 31.97 | 152,832 | +0.68(+2.17%) |
Jun 10, 2021 | 31.40 | 31.69 | 31.20 | 31.29 | 166,304 | +0.13(+0.42%) |
Jun 09, 2021 | 32.91 | 32.91 | 30.82 | 31.16 | 226,298 | -1.57(-4.80%) |
Jun 08, 2021 | 32.89 | 33.19 | 32.48 | 32.73 | 155,878 | +0.11(+0.34%) |
Jun 07, 2021 | 33.28 | 33.69 | 32.32 | 32.62 | 207,298 | -0.20(-0.61%) |
Jun 04, 2021 | 33.41 | 33.93 | 32.26 | 32.82 | 257,002 | -0.13(-0.39%) |
Jun 03, 2021 | 33.20 | 34.90 | 31.98 | 32.95 | 756,502 | -0.22(-0.66%) |
Jun 02, 2021 | 34.90 | 34.90 | 32.94 | 33.17 | 381,162 | -1.42(-4.11%) |
Jun 01, 2021 | 30.99 | 35.24 | 30.90 | 34.59 | 990,766 | +3.91(+12.74%) |
May 28, 2021 | 32.13 | 32.49 | 30.50 | 30.68 | 665,761 | -0.99(-3.13%) |
May 27, 2021 | 27.70 | 32.14 | 27.02 | 31.67 | 1,992,348 | +6.11(+23.90%) |
May 26, 2021 | 24.64 | 25.64 | 24.47 | 25.56 | 174,301 | +1.10(+4.50%) |
May 25, 2021 | 24.88 | 25.36 | 24.42 | 24.46 | 141,466 | -0.33(-1.33%) |
May 24, 2021 | 25.10 | 25.10 | 24.33 | 24.79 | 115,861 | -0.13(-0.52%) |
May 21, 2021 | 24.48 | 25.14 | 24.18 | 24.92 | 111,998 | +0.76(+3.15%) |
May 20, 2021 | 24.68 | 24.71 | 23.83 | 24.16 | 157,830 | -0.58(-2.34%) |
May 19, 2021 | 25.52 | 25.54 | 24.29 | 24.74 | 113,617 | -0.88(-3.43%) |
May 18, 2021 | 26.17 | 26.38 | 24.93 | 25.62 | 86,413 | -0.55(-2.10%) |
May 17, 2021 | 25.87 | 26.20 | 25.56 | 26.17 | 61,639 | +0.12(+0.46%) |
May 14, 2021 | 25.73 | 26.08 | 24.92 | 26.05 | 57,698 | +0.47(+1.84%) |
May 13, 2021 | 25.09 | 26.28 | 25.03 | 25.58 | 65,749 | +0.60(+2.40%) |
May 12, 2021 | 25.53 | 26.05 | 24.96 | 24.98 | 138,575 | -0.67(-2.61%) |
May 11, 2021 | 25.25 | 26.02 | 24.91 | 25.65 | 113,867 | -0.83(-3.13%) |
May 10, 2021 | 26.40 | 27.63 | 26.01 | 26.48 | 346,302 | +0.23(+0.88%) |
May 07, 2021 | 25.43 | 26.33 | 24.89 | 26.25 | 99,733 | +0.70(+2.74%) |
May 06, 2021 | 25.73 | 26.00 | 25.09 | 25.55 | 103,263 | -0.27(-1.05%) |
May 05, 2021 | 25.48 | 26.29 | 24.90 | 25.82 | 138,055 | +0.39(+1.53%) |
May 04, 2021 | 25.78 | 26.47 | 24.87 | 25.43 | 143,208 | -0.57(-2.19%) |