Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.65 | 27.91 | 27.62 | 27.76 | 159,979 | -0.08(-0.28%) |
Jul 29, 2021 | 27.48 | 27.89 | 27.48 | 27.84 | 374,200 | +0.54(+1.99%) |
Jul 28, 2021 | 27.03 | 27.36 | 27.01 | 27.30 | 201,696 | +0.45(+1.66%) |
Jul 27, 2021 | 27.11 | 27.12 | 26.53 | 26.85 | 205,022 | -0.39(-1.43%) |
Jul 26, 2021 | 27.09 | 27.28 | 27.05 | 27.24 | 190,297 | +0.14(+0.50%) |
Jul 23, 2021 | 27.11 | 27.12 | 26.90 | 27.10 | 286,847 | +0.17(+0.61%) |
Jul 22, 2021 | 27.11 | 27.15 | 26.82 | 26.94 | 500,014 | -0.12(-0.43%) |
Jul 21, 2021 | 26.65 | 27.06 | 26.65 | 27.05 | 458,413 | +0.55(+2.09%) |
Jul 20, 2021 | 25.97 | 26.59 | 25.85 | 26.50 | 451,417 | +0.53(+2.06%) |
Jul 19, 2021 | 25.93 | 26.06 | 25.62 | 25.97 | 481,806 | -0.45(-1.69%) |
Jul 16, 2021 | 26.96 | 27.02 | 26.38 | 26.41 | 180,165 | -0.47(-1.74%) |
Jul 15, 2021 | 27.02 | 27.10 | 26.68 | 26.88 | 210,063 | -0.30(-1.11%) |
Jul 14, 2021 | 27.43 | 27.53 | 27.09 | 27.18 | 160,439 | -0.12(-0.43%) |
Jul 13, 2021 | 27.48 | 27.58 | 27.26 | 27.30 | 263,981 | -0.23(-0.85%) |
Jul 12, 2021 | 27.31 | 27.53 | 27.29 | 27.53 | 188,478 | +0.25(+0.93%) |
Jul 09, 2021 | 26.96 | 27.31 | 26.91 | 27.28 | 184,603 | +0.56(+2.11%) |
Jul 08, 2021 | 26.43 | 26.83 | 26.33 | 26.71 | 264,234 | -0.33(-1.22%) |
Jul 07, 2021 | 27.39 | 27.39 | 26.88 | 27.04 | 316,384 | -0.26(-0.96%) |
Jul 06, 2021 | 27.58 | 27.63 | 27.08 | 27.31 | 366,272 | -0.30(-1.09%) |
Jul 02, 2021 | 27.60 | 27.63 | 27.46 | 27.61 | 209,426 | +0.08(+0.28%) |
Jul 01, 2021 | 27.51 | 27.62 | 27.38 | 27.53 | 203,200 | +0.02(+0.07%) |
Jun 30, 2021 | 27.37 | 27.53 | 27.34 | 27.51 | 226,628 | +0.03(+0.11%) |
Jun 29, 2021 | 27.45 | 27.53 | 27.37 | 27.48 | 160,392 | +0.06(+0.20%) |
Jun 28, 2021 | 27.36 | 27.43 | 27.27 | 27.43 | 221,633 | +0.16(+0.60%) |
Jun 25, 2021 | 27.44 | 27.47 | 27.26 | 27.26 | 225,270 | -0.10(-0.35%) |
Jun 24, 2021 | 27.26 | 27.40 | 27.25 | 27.36 | 1,057,515 | +0.34(+1.26%) |
Jun 23, 2021 | 26.98 | 27.18 | 26.96 | 27.02 | 401,492 | +0.15(+0.54%) |
Jun 22, 2021 | 26.77 | 26.94 | 26.56 | 26.87 | 170,319 | +0.16(+0.62%) |
Jun 21, 2021 | 26.48 | 26.72 | 26.43 | 26.71 | 201,250 | +0.30(+1.14%) |
Jun 18, 2021 | 26.57 | 26.66 | 26.32 | 26.41 | 299,072 | -0.52(-1.94%) |
Jun 17, 2021 | 27.01 | 27.14 | 26.67 | 26.93 | 241,189 | -0.15(-0.54%) |
Jun 16, 2021 | 27.24 | 27.28 | 26.85 | 27.08 | 311,185 | -0.27(-0.99%) |
Jun 15, 2021 | 27.42 | 27.44 | 27.20 | 27.35 | 218,903 | -0.17(-0.63%) |
Jun 14, 2021 | 27.60 | 27.60 | 27.40 | 27.52 | 395,841 | -0.08(-0.28%) |
Jun 11, 2021 | 27.46 | 27.61 | 27.42 | 27.60 | 437,435 | +0.24(+0.89%) |
Jun 10, 2021 | 27.54 | 27.67 | 27.35 | 27.36 | 335,955 | -0.13(-0.46%) |
Jun 09, 2021 | 27.72 | 27.73 | 27.46 | 27.48 | 243,480 | -0.23(-0.84%) |
Jun 08, 2021 | 27.71 | 27.80 | 27.48 | 27.72 | 608,130 | +0.06(+0.21%) |
Jun 07, 2021 | 27.64 | 27.69 | 27.50 | 27.66 | 360,725 | +0.02(+0.07%) |
Jun 04, 2021 | 27.51 | 27.73 | 27.32 | 27.64 | 447,090 | +0.32(+1.17%) |
Jun 03, 2021 | 27.22 | 27.49 | 27.09 | 27.32 | 205,786 | -0.06(-0.21%) |
Jun 02, 2021 | 27.24 | 27.41 | 27.24 | 27.38 | 329,679 | +0.16(+0.61%) |
Jun 01, 2021 | 27.14 | 27.27 | 27.06 | 27.21 | 321,905 | +0.38(+1.41%) |
May 28, 2021 | 26.86 | 26.94 | 26.78 | 26.83 | 222,103 | +0.13(+0.47%) |
May 27, 2021 | 26.45 | 26.76 | 26.45 | 26.71 | 215,965 | +0.41(+1.55%) |
May 26, 2021 | 26.05 | 26.35 | 26.05 | 26.30 | 142,861 | +0.31(+1.19%) |
May 25, 2021 | 26.20 | 26.36 | 25.96 | 25.99 | 197,793 | -0.16(-0.59%) |
May 24, 2021 | 25.94 | 26.23 | 25.86 | 26.15 | 217,688 | +0.33(+1.28%) |
May 21, 2021 | 25.91 | 25.97 | 25.73 | 25.82 | 175,581 | +0.11(+0.41%) |
May 20, 2021 | 25.49 | 25.73 | 25.47 | 25.71 | 157,006 | +0.41(+1.61%) |
May 19, 2021 | 25.00 | 25.39 | 24.88 | 25.30 | 182,155 | -0.20(-0.80%) |
May 18, 2021 | 25.69 | 25.83 | 25.51 | 25.51 | 339,251 | -0.04(-0.15%) |
May 17, 2021 | 25.46 | 25.59 | 25.25 | 25.54 | 169,128 | -0.05(-0.19%) |
May 14, 2021 | 25.31 | 25.62 | 25.19 | 25.59 | 242,732 | +0.53(+2.13%) |
May 13, 2021 | 24.98 | 25.30 | 24.74 | 25.06 | 349,359 | +0.28(+1.13%) |
May 12, 2021 | 25.30 | 25.47 | 24.73 | 24.78 | 600,621 | -0.81(-3.18%) |
May 11, 2021 | 24.84 | 25.68 | 24.84 | 25.59 | 658,287 | -0.20(-0.79%) |
May 10, 2021 | 26.46 | 26.46 | 25.80 | 25.80 | 309,530 | -0.62(-2.35%) |
May 07, 2021 | 26.14 | 26.42 | 26.05 | 26.42 | 251,079 | +0.38(+1.45%) |
May 06, 2021 | 25.88 | 26.04 | 25.66 | 26.04 | 266,645 | +0.04(+0.15%) |
May 05, 2021 | 25.98 | 26.14 | 25.79 | 26.00 | 221,026 | +0.34(+1.32%) |
May 04, 2021 | 25.80 | 25.86 | 25.41 | 25.66 | 423,707 | -0.45(-1.71%) |