Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.08 | 32.11 | 30.94 | 31.34 | 27,762 | -0.76(-2.38%) |
Jul 29, 2021 | 32.24 | 32.98 | 31.80 | 32.11 | 28,407 | -0.04(-0.12%) |
Jul 28, 2021 | 32.69 | 32.88 | 31.82 | 32.15 | 18,508 | -0.49(-1.51%) |
Jul 27, 2021 | 32.37 | 32.84 | 31.32 | 32.64 | 35,315 | +0.23(+0.72%) |
Jul 26, 2021 | 32.37 | 32.89 | 31.69 | 32.41 | 39,450 | +0.32(+0.99%) |
Jul 23, 2021 | 32.54 | 33.74 | 31.74 | 32.09 | 32,678 | -0.28(-0.86%) |
Jul 22, 2021 | 33.52 | 34.07 | 31.89 | 32.37 | 36,629 | -1.09(-3.26%) |
Jul 21, 2021 | 31.42 | 34.08 | 31.39 | 33.46 | 43,323 | +2.29(+7.35%) |
Jul 20, 2021 | 31.79 | 33.02 | 30.98 | 31.17 | 58,301 | -0.39(-1.24%) |
Jul 19, 2021 | 30.96 | 32.53 | 30.93 | 31.56 | 60,953 | +0.19(+0.59%) |
Jul 16, 2021 | 32.50 | 32.98 | 30.59 | 31.37 | 117,293 | +0.03(+0.09%) |
Jul 15, 2021 | 34.24 | 34.45 | 31.20 | 31.34 | 130,816 | -3.10(-9.00%) |
Jul 14, 2021 | 34.92 | 37.21 | 34.08 | 34.45 | 327,153 | -0.20(-0.59%) |
Jul 13, 2021 | 31.14 | 37.72 | 28.82 | 34.65 | 570,910 | +3.51(+11.27%) |
Jul 12, 2021 | 28.70 | 31.21 | 28.70 | 31.14 | 92,406 | +2.69(+9.46%) |
Jul 09, 2021 | 27.94 | 29.31 | 27.45 | 28.45 | 64,560 | +0.51(+1.83%) |
Jul 08, 2021 | 27.33 | 27.94 | 27.15 | 27.94 | 49,245 | +0.47(+1.69%) |
Jul 07, 2021 | 27.61 | 27.82 | 27.01 | 27.47 | 18,836 | -0.09(-0.34%) |
Jul 06, 2021 | 27.27 | 27.66 | 26.70 | 27.56 | 12,132 | -0.05(-0.17%) |
Jul 02, 2021 | 27.93 | 27.94 | 27.16 | 27.61 | 19,067 | -0.24(-0.87%) |
Jul 01, 2021 | 27.09 | 27.90 | 27.09 | 27.85 | 27,885 | +0.47(+1.70%) |
Jun 30, 2021 | 26.00 | 27.49 | 26.00 | 27.39 | 15,710 | +1.57(+6.10%) |
Jun 29, 2021 | 26.49 | 26.97 | 25.81 | 25.81 | 37,941 | -1.06(-3.95%) |
Jun 28, 2021 | 26.40 | 26.88 | 25.92 | 26.88 | 15,940 | +0.38(+1.44%) |
Jun 25, 2021 | 26.37 | 27.16 | 26.07 | 26.49 | 52,370 | +0.00(+0.00%) |
Jun 24, 2021 | 25.84 | 26.49 | 25.84 | 26.49 | 4,508 | +0.36(+1.39%) |
Jun 23, 2021 | 26.04 | 26.20 | 25.56 | 26.13 | 19,422 | -0.20(-0.78%) |
Jun 22, 2021 | 26.08 | 26.77 | 25.46 | 26.34 | 16,896 | -0.09(-0.35%) |
Jun 21, 2021 | 26.95 | 27.16 | 26.20 | 26.43 | 9,183 | -0.39(-1.46%) |
Jun 18, 2021 | 26.98 | 27.26 | 26.16 | 26.82 | 19,661 | -0.34(-1.27%) |
Jun 17, 2021 | 27.28 | 27.80 | 26.53 | 27.16 | 18,635 | +0.16(+0.59%) |
Jun 16, 2021 | 27.31 | 27.70 | 26.57 | 27.01 | 16,024 | -0.74(-2.65%) |
Jun 15, 2021 | 27.54 | 27.74 | 26.36 | 27.74 | 13,240 | +0.36(+1.33%) |
Jun 14, 2021 | 26.74 | 27.40 | 26.74 | 27.38 | 6,515 | +0.57(+2.12%) |
Jun 11, 2021 | 26.36 | 26.81 | 26.36 | 26.81 | 4,357 | -0.15(-0.55%) |
Jun 10, 2021 | 26.97 | 27.29 | 26.96 | 26.96 | 9,487 | -0.04(-0.14%) |
Jun 09, 2021 | 26.79 | 27.01 | 26.45 | 27.00 | 5,261 | +0.11(+0.42%) |
Jun 08, 2021 | 27.22 | 27.24 | 26.38 | 26.88 | 25,947 | -0.07(-0.28%) |
Jun 07, 2021 | 26.58 | 26.96 | 26.07 | 26.96 | 11,683 | +0.69(+2.62%) |
Jun 04, 2021 | 26.14 | 26.27 | 25.45 | 26.27 | 10,673 | +0.18(+0.68%) |
Jun 03, 2021 | 25.90 | 26.09 | 25.22 | 26.09 | 79,083 | +0.81(+3.20%) |
Jun 02, 2021 | 26.21 | 26.44 | 25.22 | 25.28 | 9,306 | -1.26(-4.74%) |
Jun 01, 2021 | 25.75 | 26.54 | 25.48 | 26.54 | 15,231 | +0.64(+2.48%) |
May 28, 2021 | 26.66 | 26.66 | 25.64 | 25.90 | 3,930 | -0.19(-0.71%) |
May 27, 2021 | 26.27 | 26.56 | 26.08 | 26.08 | 5,938 | -0.48(-1.82%) |
May 26, 2021 | 25.81 | 26.66 | 25.26 | 26.57 | 8,558 | +0.77(+3.00%) |
May 25, 2021 | 25.82 | 26.75 | 25.74 | 25.79 | 10,299 | -0.40(-1.53%) |
May 24, 2021 | 25.98 | 26.99 | 25.98 | 26.20 | 7,222 | -0.83(-3.07%) |
May 21, 2021 | 26.82 | 27.17 | 26.58 | 27.02 | 8,946 | +0.35(+1.33%) |
May 20, 2021 | 25.81 | 26.71 | 25.81 | 26.67 | 6,059 | +0.90(+3.51%) |
May 19, 2021 | 26.54 | 26.87 | 25.77 | 25.77 | 23,954 | -0.87(-3.25%) |
May 18, 2021 | 27.10 | 27.15 | 26.28 | 26.63 | 11,511 | -0.31(-1.14%) |
May 17, 2021 | 26.96 | 27.01 | 26.49 | 26.94 | 5,976 | -0.45(-1.63%) |
May 14, 2021 | 26.67 | 27.39 | 25.84 | 27.39 | 10,365 | +1.07(+4.07%) |
May 13, 2021 | 26.51 | 27.24 | 26.07 | 26.32 | 66,840 | +0.24(+0.93%) |
May 12, 2021 | 26.70 | 27.23 | 26.07 | 26.07 | 11,151 | -0.40(-1.51%) |
May 11, 2021 | 25.98 | 27.41 | 25.98 | 26.47 | 7,804 | +0.40(+1.54%) |
May 10, 2021 | 26.81 | 26.81 | 26.07 | 26.07 | 13,326 | -0.98(-3.61%) |
May 07, 2021 | 27.76 | 27.76 | 26.77 | 27.05 | 10,799 | -0.61(-2.19%) |
May 06, 2021 | 27.42 | 27.92 | 27.18 | 27.66 | 17,683 | +0.46(+1.68%) |
May 05, 2021 | 27.01 | 27.55 | 26.63 | 27.20 | 38,084 | +0.76(+2.89%) |
May 04, 2021 | 26.47 | 26.76 | 25.58 | 26.44 | 10,981 | +0.04(+0.14%) |