Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.37 | 26.97 | 26.06 | 26.34 | 690,904 | -0.28(-1.05%) |
Jul 29, 2021 | 26.56 | 27.32 | 26.38 | 26.62 | 494,966 | +0.41(+1.56%) |
Jul 28, 2021 | 26.10 | 26.57 | 25.78 | 26.21 | 330,948 | +0.28(+1.08%) |
Jul 27, 2021 | 26.19 | 26.39 | 25.22 | 25.93 | 555,268 | -0.49(-1.85%) |
Jul 26, 2021 | 26.74 | 26.92 | 26.17 | 26.42 | 581,343 | -0.19(-0.71%) |
Jul 23, 2021 | 26.36 | 26.73 | 26.18 | 26.61 | 667,075 | +0.48(+1.84%) |
Jul 22, 2021 | 26.16 | 26.39 | 25.57 | 26.13 | 815,618 | -0.03(-0.11%) |
Jul 21, 2021 | 25.81 | 26.30 | 25.39 | 26.16 | 997,290 | +0.30(+1.16%) |
Jul 20, 2021 | 24.34 | 26.08 | 24.09 | 25.86 | 1,569,317 | +1.61(+6.64%) |
Jul 19, 2021 | 23.98 | 24.60 | 23.82 | 24.25 | 1,329,831 | -0.61(-2.45%) |
Jul 16, 2021 | 25.19 | 25.26 | 24.77 | 24.86 | 891,244 | -0.11(-0.44%) |
Jul 15, 2021 | 25.39 | 25.72 | 24.73 | 24.97 | 1,358,596 | -0.61(-2.38%) |
Jul 14, 2021 | 26.34 | 26.34 | 25.45 | 25.58 | 797,646 | -0.59(-2.25%) |
Jul 13, 2021 | 26.72 | 26.72 | 26.07 | 26.17 | 450,984 | -0.58(-2.17%) |
Jul 12, 2021 | 26.85 | 27.11 | 26.53 | 26.75 | 556,100 | -0.18(-0.67%) |
Jul 09, 2021 | 26.34 | 27.44 | 26.25 | 26.93 | 581,474 | +0.88(+3.40%) |
Jul 08, 2021 | 26.19 | 26.47 | 25.34 | 26.05 | 876,631 | -0.70(-2.64%) |
Jul 07, 2021 | 27.11 | 27.24 | 26.26 | 26.75 | 1,586,946 | -0.37(-1.36%) |
Jul 06, 2021 | 27.25 | 27.33 | 26.80 | 27.12 | 851,984 | -0.04(-0.15%) |
Jul 02, 2021 | 27.82 | 28.15 | 27.06 | 27.16 | 685,582 | -0.72(-2.58%) |
Jul 01, 2021 | 26.50 | 28.01 | 26.29 | 27.88 | 1,657,162 | +1.47(+5.57%) |
Jun 30, 2021 | 26.57 | 26.73 | 25.84 | 26.41 | 2,065,267 | -0.38(-1.42%) |
Jun 29, 2021 | 26.73 | 28.89 | 25.60 | 26.79 | 5,497,604 | -1.16(-4.15%) |
Jun 28, 2021 | 28.14 | 28.63 | 27.64 | 27.95 | 1,650,105 | -0.03(-0.09%) |
Jun 25, 2021 | 28.51 | 28.84 | 27.80 | 27.98 | 3,671,808 | -0.52(-1.84%) |
Jun 24, 2021 | 27.89 | 28.61 | 27.61 | 28.50 | 1,193,896 | +0.92(+3.34%) |
Jun 23, 2021 | 27.42 | 28.00 | 27.21 | 27.58 | 1,202,812 | +0.29(+1.06%) |
Jun 22, 2021 | 26.68 | 27.34 | 26.34 | 27.29 | 1,066,656 | +0.79(+2.98%) |
Jun 21, 2021 | 25.94 | 26.76 | 25.33 | 26.50 | 1,117,895 | +0.51(+1.96%) |
Jun 18, 2021 | 25.75 | 26.17 | 24.55 | 25.99 | 2,156,911 | -0.01(-0.04%) |
Jun 17, 2021 | 25.65 | 26.63 | 24.65 | 26.00 | 2,697,178 | +0.65(+2.56%) |
Jun 16, 2021 | 27.14 | 27.14 | 25.12 | 25.35 | 2,348,168 | -2.15(-7.82%) |
Jun 15, 2021 | 28.13 | 28.73 | 27.44 | 27.50 | 1,229,065 | -0.43(-1.54%) |
Jun 14, 2021 | 28.84 | 29.30 | 27.69 | 27.93 | 1,358,523 | -0.93(-3.22%) |
Jun 11, 2021 | 28.40 | 29.05 | 28.37 | 28.86 | 566,669 | +0.65(+2.30%) |
Jun 10, 2021 | 28.78 | 29.06 | 28.14 | 28.21 | 569,851 | -0.62(-2.15%) |
Jun 09, 2021 | 29.25 | 29.36 | 28.56 | 28.83 | 545,317 | -0.22(-0.76%) |
Jun 08, 2021 | 29.18 | 29.43 | 28.66 | 29.05 | 694,942 | +0.05(+0.17%) |
Jun 07, 2021 | 27.83 | 29.52 | 27.70 | 29.00 | 1,391,242 | +1.26(+4.54%) |
Jun 04, 2021 | 27.63 | 27.83 | 27.03 | 27.74 | 1,052,244 | +0.33(+1.20%) |
Jun 03, 2021 | 27.73 | 27.93 | 26.85 | 27.41 | 1,635,045 | -0.90(-3.18%) |
Jun 02, 2021 | 28.33 | 28.36 | 27.19 | 28.31 | 2,058,465 | +0.20(+0.71%) |
Jun 01, 2021 | 28.67 | 28.78 | 27.97 | 28.11 | 1,206,299 | -0.41(-1.44%) |
May 28, 2021 | 29.37 | 29.48 | 28.40 | 28.52 | 525,901 | -0.78(-2.66%) |
May 27, 2021 | 28.97 | 29.33 | 28.30 | 29.30 | 991,906 | +0.52(+1.81%) |
May 26, 2021 | 28.83 | 29.51 | 28.76 | 28.78 | 736,776 | -0.11(-0.38%) |
May 25, 2021 | 29.18 | 29.89 | 28.84 | 28.89 | 1,229,412 | -0.01(-0.03%) |
May 24, 2021 | 29.38 | 29.80 | 28.77 | 28.90 | 1,004,013 | -0.12(-0.41%) |
May 21, 2021 | 31.44 | 31.44 | 28.98 | 29.02 | 1,455,439 | -2.14(-6.87%) |
May 20, 2021 | 31.08 | 31.55 | 30.47 | 31.16 | 2,228,009 | +0.16(+0.52%) |
May 19, 2021 | 30.05 | 31.27 | 29.17 | 31.00 | 5,574,695 | -1.30(-4.02%) |
May 18, 2021 | 32.22 | 33.22 | 32.14 | 32.30 | 816,475 | +0.28(+0.87%) |
May 17, 2021 | 33.00 | 33.00 | 30.50 | 32.02 | 853,182 | +0.82(+2.63%) |
May 14, 2021 | 30.35 | 31.88 | 30.10 | 31.20 | 955,384 | +1.21(+4.03%) |
May 13, 2021 | 30.79 | 31.37 | 29.75 | 29.99 | 883,344 | -0.50(-1.64%) |
May 12, 2021 | 30.35 | 32.22 | 30.11 | 30.49 | 2,613,948 | -0.74(-2.37%) |
May 11, 2021 | 29.31 | 31.82 | 29.13 | 31.23 | 1,619,105 | +2.57(+8.97%) |
May 10, 2021 | 30.64 | 30.64 | 28.23 | 28.66 | 1,388,188 | -1.78(-5.85%) |
May 07, 2021 | 30.68 | 31.45 | 30.19 | 30.44 | 810,759 | -0.33(-1.07%) |
May 06, 2021 | 31.00 | 31.25 | 29.60 | 30.77 | 1,416,898 | -0.64(-2.04%) |
May 05, 2021 | 33.38 | 33.43 | 31.08 | 31.41 | 690,977 | -1.69(-5.11%) |
May 04, 2021 | 33.40 | 33.57 | 32.13 | 33.10 | 720,432 | -0.65(-1.93%) |