Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.83 | 28.27 | 27.82 | 28.22 | 123,627 | +0.40(+1.45%) |
Jul 29, 2021 | 28.12 | 28.31 | 27.82 | 27.82 | 101,134 | -0.09(-0.31%) |
Jul 28, 2021 | 27.91 | 28.12 | 27.54 | 27.90 | 630,224 | +0.21(+0.75%) |
Jul 27, 2021 | 27.37 | 27.84 | 27.37 | 27.69 | 46,790 | +0.11(+0.39%) |
Jul 26, 2021 | 27.53 | 27.73 | 27.43 | 27.59 | 35,355 | +0.06(+0.21%) |
Jul 23, 2021 | 27.44 | 27.56 | 27.17 | 27.53 | 37,113 | +0.18(+0.66%) |
Jul 22, 2021 | 27.65 | 27.65 | 27.13 | 27.35 | 44,187 | -0.35(-1.26%) |
Jul 21, 2021 | 27.55 | 28.08 | 27.55 | 27.70 | 67,696 | +0.39(+1.43%) |
Jul 20, 2021 | 26.64 | 27.80 | 26.44 | 27.31 | 100,316 | +0.80(+3.01%) |
Jul 19, 2021 | 27.40 | 27.40 | 25.93 | 26.51 | 98,701 | -0.59(-2.18%) |
Jul 16, 2021 | 27.48 | 27.68 | 26.91 | 27.10 | 79,604 | -0.11(-0.42%) |
Jul 15, 2021 | 27.11 | 27.45 | 26.90 | 27.21 | 59,968 | +0.03(+0.12%) |
Jul 14, 2021 | 27.35 | 27.54 | 27.08 | 27.18 | 62,076 | +0.03(+0.12%) |
Jul 13, 2021 | 27.66 | 28.01 | 27.11 | 27.15 | 54,810 | -0.72(-2.58%) |
Jul 12, 2021 | 27.58 | 28.08 | 27.58 | 27.87 | 110,941 | +0.07(+0.26%) |
Jul 09, 2021 | 27.58 | 27.88 | 27.32 | 27.80 | 41,789 | +0.50(+1.83%) |
Jul 08, 2021 | 27.48 | 28.02 | 26.69 | 27.30 | 82,669 | +0.09(+0.34%) |
Jul 07, 2021 | 27.51 | 27.72 | 27.15 | 27.21 | 34,725 | -0.31(-1.11%) |
Jul 06, 2021 | 27.62 | 27.62 | 27.15 | 27.51 | 32,703 | -0.39(-1.40%) |
Jul 02, 2021 | 28.21 | 28.37 | 27.77 | 27.90 | 45,467 | -0.31(-1.09%) |
Jul 01, 2021 | 27.75 | 28.46 | 27.58 | 28.21 | 81,870 | +0.70(+2.54%) |
Jun 30, 2021 | 28.52 | 28.52 | 27.20 | 27.51 | 83,590 | +0.17(+0.63%) |
Jun 29, 2021 | 27.73 | 27.79 | 27.33 | 27.34 | 81,298 | -0.32(-1.16%) |
Jun 28, 2021 | 28.90 | 28.96 | 27.57 | 27.66 | 103,961 | -0.75(-2.66%) |
Jun 25, 2021 | 28.15 | 28.58 | 28.00 | 28.42 | 775,684 | +0.32(+1.14%) |
Jun 24, 2021 | 27.97 | 28.37 | 27.83 | 28.10 | 54,147 | +0.21(+0.77%) |
Jun 23, 2021 | 28.09 | 28.22 | 27.78 | 27.88 | 121,511 | -0.17(-0.61%) |
Jun 22, 2021 | 28.62 | 28.84 | 27.96 | 28.05 | 72,481 | -0.61(-2.14%) |
Jun 21, 2021 | 28.15 | 28.97 | 27.83 | 28.67 | 127,851 | +0.76(+2.73%) |
Jun 18, 2021 | 28.18 | 28.72 | 27.80 | 27.90 | 114,129 | -0.83(-2.87%) |
Jun 17, 2021 | 29.12 | 29.17 | 28.65 | 28.73 | 82,582 | -0.38(-1.30%) |
Jun 16, 2021 | 29.32 | 29.63 | 28.67 | 29.11 | 117,753 | -0.29(-0.99%) |
Jun 15, 2021 | 29.68 | 29.89 | 29.25 | 29.40 | 76,802 | -0.23(-0.77%) |
Jun 14, 2021 | 29.79 | 29.87 | 29.59 | 29.63 | 78,010 | +0.01(+0.02%) |
Jun 11, 2021 | 28.62 | 29.75 | 28.62 | 29.62 | 180,094 | +0.63(+2.19%) |
Jun 10, 2021 | 28.62 | 29.40 | 28.62 | 28.99 | 44,826 | +0.14(+0.49%) |
Jun 09, 2021 | 29.78 | 29.85 | 28.79 | 28.84 | 58,942 | -0.86(-2.90%) |
Jun 08, 2021 | 27.92 | 30.02 | 27.92 | 29.70 | 229,834 | +0.96(+3.34%) |
Jun 07, 2021 | 27.91 | 28.82 | 27.91 | 28.74 | 152,594 | +0.54(+1.92%) |
Jun 04, 2021 | 28.20 | 28.29 | 27.90 | 28.20 | 67,750 | +0.05(+0.18%) |
Jun 03, 2021 | 28.15 | 28.30 | 27.85 | 28.15 | 87,950 | +0.02(+0.08%) |
Jun 02, 2021 | 28.30 | 28.30 | 27.96 | 28.13 | 112,396 | -0.08(-0.28%) |
Jun 01, 2021 | 28.00 | 28.30 | 27.78 | 28.21 | 200,757 | +0.36(+1.28%) |
May 28, 2021 | 28.09 | 28.09 | 27.63 | 27.85 | 92,930 | -0.05(-0.18%) |
May 27, 2021 | 27.97 | 28.12 | 27.83 | 27.90 | 79,738 | +0.04(+0.15%) |
May 26, 2021 | 27.31 | 28.03 | 27.06 | 27.86 | 284,862 | +0.72(+2.65%) |
May 25, 2021 | 27.92 | 28.05 | 26.98 | 27.14 | 105,417 | -0.65(-2.33%) |
May 24, 2021 | 27.81 | 28.15 | 27.59 | 27.79 | 48,345 | +0.06(+0.21%) |
May 21, 2021 | 28.04 | 28.19 | 27.57 | 27.73 | 48,541 | -0.06(-0.23%) |
May 20, 2021 | 27.46 | 27.92 | 27.46 | 27.80 | 32,659 | +0.27(+0.98%) |
May 19, 2021 | 27.61 | 27.67 | 27.21 | 27.53 | 31,817 | -0.15(-0.54%) |
May 18, 2021 | 27.85 | 28.36 | 27.60 | 27.68 | 37,214 | -0.19(-0.69%) |
May 17, 2021 | 27.83 | 27.92 | 27.45 | 27.87 | 49,524 | -0.18(-0.63%) |
May 14, 2021 | 27.97 | 28.31 | 27.59 | 28.05 | 37,199 | +0.27(+0.97%) |
May 13, 2021 | 27.09 | 28.02 | 26.97 | 27.78 | 72,902 | +0.85(+3.15%) |
May 12, 2021 | 27.30 | 27.55 | 26.81 | 26.93 | 68,064 | -0.56(-2.02%) |
May 11, 2021 | 27.59 | 27.93 | 27.22 | 27.48 | 69,965 | -0.44(-1.58%) |
May 10, 2021 | 28.34 | 28.91 | 27.82 | 27.92 | 75,096 | -0.68(-2.39%) |
May 07, 2021 | 28.17 | 28.72 | 28.10 | 28.61 | 38,144 | +0.16(+0.58%) |
May 06, 2021 | 28.12 | 28.44 | 27.84 | 28.44 | 35,232 | +0.31(+1.11%) |
May 05, 2021 | 28.62 | 28.62 | 27.80 | 28.13 | 54,163 | -0.42(-1.47%) |
May 04, 2021 | 28.66 | 28.71 | 28.27 | 28.55 | 48,502 | -0.32(-1.11%) |