Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.80 | 27.08 | 26.34 | 26.67 | 309,033 | -0.24(-0.88%) |
Jul 29, 2021 | 27.10 | 27.33 | 26.65 | 26.90 | 432,505 | +0.26(+0.96%) |
Jul 28, 2021 | 25.99 | 26.94 | 25.77 | 26.65 | 268,803 | +0.95(+3.69%) |
Jul 27, 2021 | 25.71 | 26.15 | 25.26 | 25.70 | 276,842 | -0.43(-1.63%) |
Jul 26, 2021 | 25.26 | 26.26 | 24.82 | 26.13 | 171,380 | +1.05(+4.20%) |
Jul 23, 2021 | 24.66 | 25.10 | 24.12 | 25.07 | 273,968 | +0.37(+1.50%) |
Jul 22, 2021 | 25.39 | 25.39 | 24.47 | 24.70 | 327,929 | -0.70(-2.76%) |
Jul 21, 2021 | 24.45 | 25.51 | 24.45 | 25.40 | 213,110 | +1.34(+5.56%) |
Jul 20, 2021 | 23.91 | 24.95 | 23.60 | 24.07 | 282,816 | +0.09(+0.36%) |
Jul 19, 2021 | 24.61 | 24.69 | 23.67 | 23.98 | 557,859 | -1.07(-4.28%) |
Jul 16, 2021 | 26.50 | 26.71 | 24.66 | 25.05 | 523,260 | -1.23(-4.69%) |
Jul 15, 2021 | 26.70 | 26.85 | 25.98 | 26.29 | 315,450 | -0.60(-2.22%) |
Jul 14, 2021 | 27.77 | 28.32 | 26.78 | 26.88 | 276,567 | -0.63(-2.28%) |
Jul 13, 2021 | 27.82 | 28.15 | 27.21 | 27.51 | 237,184 | -0.57(-2.03%) |
Jul 12, 2021 | 27.49 | 28.23 | 27.16 | 28.08 | 340,544 | +0.28(+0.99%) |
Jul 09, 2021 | 27.54 | 28.24 | 27.26 | 27.80 | 210,548 | +0.53(+1.95%) |
Jul 08, 2021 | 26.63 | 27.59 | 26.20 | 27.27 | 295,185 | +0.27(+0.98%) |
Jul 07, 2021 | 26.82 | 27.30 | 26.13 | 27.01 | 377,652 | +0.01(+0.04%) |
Jul 06, 2021 | 28.53 | 28.61 | 26.76 | 27.00 | 442,549 | -1.55(-5.42%) |
Jul 02, 2021 | 28.95 | 29.04 | 28.27 | 28.54 | 338,988 | -0.53(-1.83%) |
Jul 01, 2021 | 29.15 | 29.39 | 28.70 | 29.08 | 442,528 | +0.48(+1.69%) |
Jun 30, 2021 | 27.91 | 28.59 | 27.54 | 28.59 | 628,001 | +0.80(+2.87%) |
Jun 29, 2021 | 28.47 | 28.68 | 27.66 | 27.79 | 567,570 | -0.66(-2.33%) |
Jun 28, 2021 | 31.30 | 31.33 | 28.37 | 28.46 | 662,857 | -3.06(-9.72%) |
Jun 25, 2021 | 31.23 | 32.26 | 31.02 | 31.52 | 12,873,955 | +0.28(+0.88%) |
Jun 24, 2021 | 31.14 | 31.68 | 30.56 | 31.25 | 911,808 | +0.18(+0.58%) |
Jun 23, 2021 | 30.88 | 31.50 | 30.14 | 31.07 | 1,126,080 | +0.24(+0.77%) |
Jun 22, 2021 | 30.82 | 31.10 | 30.26 | 30.83 | 2,296,069 | -0.24(-0.76%) |
Jun 21, 2021 | 30.93 | 31.70 | 30.74 | 31.07 | 2,846,573 | +0.15(+0.49%) |
Jun 18, 2021 | 29.27 | 31.25 | 29.27 | 30.92 | 2,670,675 | +0.97(+3.23%) |
Jun 17, 2021 | 30.78 | 31.10 | 28.45 | 29.95 | 2,195,272 | -0.98(-3.16%) |
Jun 16, 2021 | 31.39 | 31.50 | 30.77 | 30.93 | 2,135,810 | -0.14(-0.46%) |
Jun 15, 2021 | 31.26 | 31.53 | 30.93 | 31.07 | 1,268,690 | -0.27(-0.85%) |
Jun 14, 2021 | 31.67 | 32.25 | 31.28 | 31.33 | 1,642,806 | -0.24(-0.75%) |
Jun 11, 2021 | 30.85 | 32.06 | 30.36 | 31.57 | 1,450,404 | +0.72(+2.34%) |
Jun 10, 2021 | 31.15 | 31.52 | 30.57 | 30.85 | 1,184,058 | -0.24(-0.76%) |
Jun 09, 2021 | 31.45 | 31.45 | 30.93 | 31.09 | 1,472,895 | -0.06(-0.18%) |
Jun 08, 2021 | 30.60 | 31.29 | 30.17 | 31.14 | 664,673 | +0.14(+0.46%) |
Jun 07, 2021 | 29.87 | 32.34 | 29.60 | 31.00 | 1,953,449 | +1.87(+6.41%) |
Jun 04, 2021 | 28.06 | 29.53 | 28.06 | 29.13 | 1,359,610 | +1.15(+4.10%) |
Jun 03, 2021 | 28.07 | 28.29 | 27.77 | 27.98 | 1,103,075 | -0.26(-0.91%) |
Jun 02, 2021 | 28.63 | 29.11 | 28.10 | 28.24 | 1,026,338 | -0.22(-0.77%) |
Jun 01, 2021 | 27.71 | 29.08 | 27.71 | 28.46 | 1,139,858 | +0.94(+3.41%) |
May 28, 2021 | 28.77 | 29.22 | 27.32 | 27.52 | 379,710 | -0.72(-2.55%) |
May 27, 2021 | 28.53 | 28.95 | 28.08 | 28.24 | 1,224,345 | -0.02(-0.07%) |
May 26, 2021 | 27.37 | 28.56 | 27.03 | 28.26 | 737,106 | +0.91(+3.33%) |
May 25, 2021 | 28.36 | 28.68 | 27.35 | 27.35 | 828,743 | -1.09(-3.84%) |
May 24, 2021 | 28.41 | 28.99 | 27.55 | 28.44 | 765,500 | +0.46(+1.66%) |
May 21, 2021 | 27.93 | 28.46 | 27.78 | 27.98 | 638,418 | +0.28(+0.99%) |
May 20, 2021 | 27.07 | 28.25 | 26.65 | 27.70 | 770,858 | +0.55(+2.03%) |
May 19, 2021 | 26.78 | 27.74 | 26.75 | 27.15 | 824,633 | -0.08(-0.28%) |
May 18, 2021 | 24.60 | 27.78 | 24.19 | 27.23 | 1,867,470 | +3.33(+13.93%) |
May 17, 2021 | 22.93 | 23.97 | 22.80 | 23.90 | 573,421 | +1.01(+4.39%) |
May 14, 2021 | 24.28 | 24.51 | 22.39 | 22.89 | 1,134,332 | -1.64(-6.69%) |
May 13, 2021 | 23.71 | 24.88 | 23.71 | 24.53 | 662,244 | +1.32(+5.68%) |
May 12, 2021 | 23.34 | 23.78 | 22.68 | 23.21 | 377,905 | -0.08(-0.33%) |
May 11, 2021 | 22.34 | 23.40 | 22.23 | 23.29 | 264,715 | +0.46(+1.99%) |
May 10, 2021 | 23.92 | 24.87 | 22.67 | 22.83 | 226,158 | -0.82(-3.45%) |
May 07, 2021 | 22.53 | 23.68 | 22.53 | 23.65 | 212,888 | +0.88(+3.87%) |
May 06, 2021 | 22.82 | 22.82 | 22.17 | 22.77 | 118,268 | +0.00(+0.00%) |
May 05, 2021 | 22.86 | 23.22 | 22.58 | 22.77 | 220,145 | -0.02(-0.08%) |
May 04, 2021 | 22.78 | 23.19 | 22.17 | 22.79 | 188,939 | +0.00(+0.00%) |