Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.21 | 24.59 | 24.01 | 24.21 | 659,211 | -0.18(-0.72%) |
Jul 29, 2021 | 24.85 | 24.91 | 24.35 | 24.38 | 425,961 | -0.25(-1.02%) |
Jul 28, 2021 | 24.66 | 25.01 | 24.30 | 24.63 | 466,987 | +0.02(+0.08%) |
Jul 27, 2021 | 24.43 | 24.67 | 24.21 | 24.61 | 360,394 | +0.02(+0.08%) |
Jul 26, 2021 | 24.64 | 24.92 | 24.35 | 24.59 | 677,912 | -0.12(-0.49%) |
Jul 23, 2021 | 24.84 | 25.08 | 24.32 | 24.72 | 657,952 | -0.23(-0.93%) |
Jul 22, 2021 | 24.98 | 25.57 | 24.50 | 24.95 | 1,166,756 | -0.02(-0.07%) |
Jul 21, 2021 | 25.19 | 26.26 | 24.71 | 24.97 | 2,639,195 | -3.52(-12.37%) |
Jul 20, 2021 | 28.47 | 29.00 | 28.17 | 28.49 | 872,398 | +0.25(+0.89%) |
Jul 19, 2021 | 27.46 | 28.52 | 27.29 | 28.24 | 625,665 | +0.33(+1.20%) |
Jul 16, 2021 | 28.98 | 28.98 | 27.87 | 27.91 | 455,596 | -0.81(-2.81%) |
Jul 15, 2021 | 29.13 | 29.28 | 28.44 | 28.71 | 391,539 | -0.59(-2.03%) |
Jul 14, 2021 | 29.17 | 29.44 | 28.94 | 29.31 | 446,173 | +0.25(+0.86%) |
Jul 13, 2021 | 29.23 | 29.44 | 28.93 | 29.06 | 886,964 | -0.36(-1.23%) |
Jul 12, 2021 | 29.02 | 29.45 | 28.78 | 29.42 | 493,179 | +0.33(+1.15%) |
Jul 09, 2021 | 29.08 | 29.35 | 28.40 | 29.08 | 754,125 | +0.41(+1.42%) |
Jul 08, 2021 | 28.16 | 28.79 | 28.09 | 28.68 | 467,678 | -0.01(-0.03%) |
Jul 07, 2021 | 28.86 | 28.99 | 28.27 | 28.68 | 766,484 | -0.22(-0.77%) |
Jul 06, 2021 | 29.19 | 29.21 | 28.43 | 28.91 | 416,776 | -0.40(-1.36%) |
Jul 02, 2021 | 29.76 | 29.85 | 29.25 | 29.31 | 247,299 | -0.44(-1.47%) |
Jul 01, 2021 | 29.43 | 30.01 | 29.12 | 29.74 | 1,221,943 | +0.46(+1.58%) |
Jun 30, 2021 | 29.29 | 29.49 | 28.86 | 29.28 | 561,238 | -0.06(-0.22%) |
Jun 29, 2021 | 29.85 | 30.04 | 29.26 | 29.34 | 300,906 | -0.54(-1.80%) |
Jun 28, 2021 | 30.21 | 30.42 | 29.79 | 29.88 | 448,007 | -0.32(-1.07%) |
Jun 25, 2021 | 30.41 | 30.56 | 29.96 | 30.21 | 2,250,648 | -0.02(-0.06%) |
Jun 24, 2021 | 29.74 | 30.22 | 29.53 | 30.22 | 303,147 | +0.57(+1.91%) |
Jun 23, 2021 | 30.56 | 30.57 | 29.62 | 29.66 | 375,509 | -0.71(-2.35%) |
Jun 22, 2021 | 29.92 | 30.46 | 29.58 | 30.37 | 514,773 | +0.37(+1.24%) |
Jun 21, 2021 | 29.40 | 30.12 | 29.19 | 30.00 | 444,329 | +0.76(+2.60%) |
Jun 18, 2021 | 28.81 | 29.26 | 28.47 | 29.24 | 1,096,448 | +0.06(+0.22%) |
Jun 17, 2021 | 29.04 | 29.19 | 28.75 | 29.18 | 561,677 | -0.06(-0.22%) |
Jun 16, 2021 | 29.32 | 29.52 | 29.09 | 29.24 | 404,252 | -0.16(-0.54%) |
Jun 15, 2021 | 29.53 | 29.53 | 28.96 | 29.40 | 355,586 | +0.19(+0.63%) |
Jun 14, 2021 | 29.17 | 29.36 | 29.00 | 29.21 | 317,458 | +0.15(+0.51%) |
Jun 11, 2021 | 28.68 | 29.07 | 28.57 | 29.07 | 265,196 | +0.57(+1.98%) |
Jun 10, 2021 | 28.67 | 28.98 | 28.37 | 28.50 | 275,052 | -0.17(-0.58%) |
Jun 09, 2021 | 28.17 | 29.20 | 28.12 | 28.67 | 456,916 | +0.47(+1.68%) |
Jun 08, 2021 | 28.15 | 28.55 | 27.99 | 28.19 | 265,828 | +0.11(+0.40%) |
Jun 07, 2021 | 28.10 | 28.37 | 27.87 | 28.08 | 594,819 | +0.07(+0.26%) |
Jun 04, 2021 | 28.50 | 28.55 | 27.90 | 28.01 | 349,861 | -0.46(-1.63%) |
Jun 03, 2021 | 28.29 | 28.66 | 28.21 | 28.47 | 258,738 | +0.03(+0.10%) |
Jun 02, 2021 | 28.35 | 28.49 | 28.02 | 28.44 | 804,389 | +0.06(+0.20%) |
Jun 01, 2021 | 29.04 | 29.04 | 27.81 | 28.39 | 596,610 | +0.58(+2.07%) |
May 28, 2021 | 28.13 | 28.37 | 27.77 | 27.81 | 285,860 | -0.02(-0.07%) |
May 27, 2021 | 28.12 | 28.21 | 27.73 | 27.83 | 340,680 | -0.03(-0.10%) |
May 26, 2021 | 27.88 | 28.03 | 27.58 | 27.86 | 217,970 | +0.13(+0.47%) |
May 25, 2021 | 28.19 | 28.55 | 27.66 | 27.73 | 272,263 | -0.46(-1.64%) |
May 24, 2021 | 28.43 | 28.51 | 28.08 | 28.19 | 238,699 | -0.17(-0.59%) |
May 21, 2021 | 28.30 | 28.68 | 28.11 | 28.36 | 299,699 | +0.33(+1.19%) |
May 20, 2021 | 28.01 | 28.15 | 27.61 | 28.03 | 334,446 | +0.06(+0.22%) |
May 19, 2021 | 27.73 | 28.14 | 27.45 | 27.96 | 301,895 | -0.18(-0.65%) |
May 18, 2021 | 28.43 | 29.00 | 28.10 | 28.15 | 842,587 | -0.34(-1.20%) |
May 17, 2021 | 28.45 | 28.76 | 28.23 | 28.49 | 325,704 | -0.02(-0.06%) |
May 14, 2021 | 28.43 | 28.65 | 28.09 | 28.51 | 326,807 | +0.27(+0.95%) |
May 13, 2021 | 27.09 | 28.29 | 27.05 | 28.24 | 450,397 | +1.23(+4.53%) |
May 12, 2021 | 27.60 | 27.82 | 26.99 | 27.02 | 270,456 | -0.58(-2.10%) |
May 11, 2021 | 27.09 | 27.90 | 26.95 | 27.60 | 397,505 | +0.13(+0.49%) |
May 10, 2021 | 28.76 | 28.76 | 27.42 | 27.46 | 384,251 | -0.32(-1.14%) |
May 07, 2021 | 27.44 | 27.88 | 27.44 | 27.78 | 343,545 | +0.19(+0.70%) |
May 06, 2021 | 27.41 | 27.83 | 26.99 | 27.59 | 465,197 | +0.26(+0.94%) |
May 05, 2021 | 27.73 | 27.73 | 27.13 | 27.33 | 273,570 | -0.35(-1.26%) |
May 04, 2021 | 27.57 | 27.68 | 27.11 | 27.68 | 865,737 | +0.00(+0.00%) |