Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.52 | 27.98 | 27.48 | 27.95 | 555,506 | +0.33(+1.20%) |
Jul 29, 2021 | 27.83 | 27.86 | 27.52 | 27.62 | 544,870 | +0.08(+0.29%) |
Jul 28, 2021 | 27.42 | 27.59 | 26.95 | 27.54 | 814,053 | +0.29(+1.05%) |
Jul 27, 2021 | 26.99 | 27.47 | 26.82 | 27.25 | 2,290,963 | +0.14(+0.53%) |
Jul 26, 2021 | 27.06 | 27.33 | 26.91 | 27.11 | 445,679 | +0.13(+0.50%) |
Jul 23, 2021 | 27.07 | 27.17 | 26.57 | 26.97 | 665,763 | +0.09(+0.33%) |
Jul 22, 2021 | 26.93 | 27.07 | 26.60 | 26.88 | 705,776 | -0.26(-0.96%) |
Jul 21, 2021 | 27.00 | 27.58 | 26.97 | 27.14 | 822,379 | +0.32(+1.19%) |
Jul 20, 2021 | 26.61 | 27.11 | 26.48 | 26.82 | 899,102 | +0.20(+0.74%) |
Jul 19, 2021 | 26.48 | 26.92 | 26.26 | 26.63 | 990,308 | -0.11(-0.40%) |
Jul 16, 2021 | 26.82 | 27.07 | 26.42 | 26.73 | 935,938 | -0.02(-0.07%) |
Jul 15, 2021 | 27.15 | 27.60 | 26.72 | 26.75 | 741,003 | -0.52(-1.89%) |
Jul 14, 2021 | 26.96 | 27.69 | 26.89 | 27.27 | 2,309,170 | +0.53(+2.00%) |
Jul 13, 2021 | 26.77 | 26.98 | 26.57 | 26.73 | 797,131 | -0.30(-1.12%) |
Jul 12, 2021 | 27.08 | 27.25 | 26.90 | 27.04 | 564,253 | -0.09(-0.33%) |
Jul 09, 2021 | 26.84 | 27.23 | 26.84 | 27.13 | 664,064 | +0.49(+1.84%) |
Jul 08, 2021 | 26.31 | 26.94 | 25.96 | 26.64 | 1,097,199 | -0.17(-0.63%) |
Jul 07, 2021 | 26.81 | 27.05 | 26.66 | 26.80 | 527,648 | -0.17(-0.63%) |
Jul 06, 2021 | 26.96 | 27.27 | 26.69 | 26.97 | 1,531,699 | -0.08(-0.30%) |
Jul 02, 2021 | 27.38 | 27.59 | 26.89 | 27.05 | 952,891 | -0.34(-1.24%) |
Jul 01, 2021 | 27.25 | 27.67 | 27.06 | 27.39 | 1,321,564 | +0.34(+1.25%) |
Jun 30, 2021 | 26.91 | 27.14 | 26.73 | 27.05 | 1,766,505 | +0.14(+0.53%) |
Jun 29, 2021 | 27.25 | 27.47 | 26.78 | 26.91 | 1,064,931 | -0.19(-0.69%) |
Jun 28, 2021 | 27.06 | 27.68 | 26.49 | 27.10 | 2,593,330 | +0.05(+0.20%) |
Jun 25, 2021 | 27.58 | 27.92 | 26.87 | 27.04 | 4,417,913 | -0.80(-2.88%) |
Jun 24, 2021 | 27.61 | 28.02 | 26.91 | 27.85 | 2,645,471 | +0.28(+1.00%) |
Jun 23, 2021 | 27.67 | 28.93 | 27.13 | 27.57 | 8,614,449 | -3.69(-11.82%) |
Jun 22, 2021 | 30.83 | 31.52 | 30.78 | 31.26 | 989,659 | -0.14(-0.45%) |
Jun 21, 2021 | 30.87 | 31.67 | 30.72 | 31.41 | 638,809 | +0.65(+2.11%) |
Jun 18, 2021 | 30.94 | 31.18 | 30.45 | 30.76 | 1,136,187 | -0.64(-2.04%) |
Jun 17, 2021 | 33.04 | 33.27 | 31.18 | 31.40 | 1,340,208 | -0.12(-0.40%) |
Jun 16, 2021 | 31.96 | 32.21 | 31.51 | 31.52 | 559,528 | -0.53(-1.67%) |
Jun 15, 2021 | 31.65 | 32.29 | 31.43 | 32.06 | 547,191 | +0.54(+1.72%) |
Jun 14, 2021 | 32.44 | 32.44 | 30.91 | 31.51 | 920,039 | -1.09(-3.36%) |
Jun 11, 2021 | 32.17 | 32.64 | 31.98 | 32.61 | 935,798 | +0.60(+1.86%) |
Jun 10, 2021 | 31.74 | 32.07 | 30.86 | 32.01 | 856,861 | +0.48(+1.52%) |
Jun 09, 2021 | 31.60 | 31.69 | 31.10 | 31.53 | 1,076,905 | +0.20(+0.63%) |
Jun 08, 2021 | 30.10 | 31.47 | 29.78 | 31.34 | 952,367 | +1.40(+4.67%) |
Jun 07, 2021 | 30.77 | 30.98 | 29.88 | 29.94 | 395,857 | -0.73(-2.38%) |
Jun 04, 2021 | 30.49 | 30.78 | 30.27 | 30.67 | 1,302,401 | +0.22(+0.73%) |
Jun 03, 2021 | 29.72 | 30.56 | 29.45 | 30.45 | 688,728 | +0.62(+2.09%) |
Jun 02, 2021 | 29.76 | 30.17 | 29.42 | 29.82 | 777,862 | +0.19(+0.63%) |
Jun 01, 2021 | 29.02 | 29.82 | 28.91 | 29.64 | 1,302,758 | +0.67(+2.30%) |
May 28, 2021 | 30.04 | 30.04 | 28.49 | 28.97 | 1,804,821 | -0.62(-2.11%) |
May 27, 2021 | 30.17 | 30.20 | 29.53 | 29.59 | 675,513 | -0.44(-1.45%) |
May 26, 2021 | 29.91 | 30.37 | 29.80 | 30.03 | 628,943 | +0.25(+0.84%) |
May 25, 2021 | 30.44 | 30.68 | 29.70 | 29.78 | 1,000,539 | -0.48(-1.59%) |
May 24, 2021 | 30.97 | 30.97 | 30.15 | 30.26 | 908,824 | -0.64(-2.07%) |
May 21, 2021 | 31.75 | 31.81 | 30.88 | 30.90 | 491,222 | -0.53(-1.67%) |
May 20, 2021 | 31.70 | 31.99 | 31.35 | 31.42 | 808,672 | -0.40(-1.26%) |
May 19, 2021 | 31.42 | 31.83 | 31.13 | 31.83 | 743,264 | +0.11(+0.34%) |
May 18, 2021 | 31.54 | 32.20 | 31.53 | 31.72 | 733,608 | +0.04(+0.11%) |
May 17, 2021 | 31.16 | 31.90 | 31.16 | 31.68 | 446,583 | +0.21(+0.68%) |
May 14, 2021 | 31.42 | 31.63 | 31.18 | 31.47 | 777,360 | +0.36(+1.14%) |
May 13, 2021 | 31.19 | 31.61 | 30.92 | 31.11 | 754,847 | -0.04(-0.14%) |
May 12, 2021 | 31.65 | 31.98 | 30.87 | 31.16 | 1,035,606 | -0.82(-2.57%) |
May 11, 2021 | 31.07 | 32.38 | 31.04 | 31.98 | 1,058,119 | +0.28(+0.90%) |
May 10, 2021 | 31.98 | 32.48 | 31.56 | 31.70 | 856,856 | -0.35(-1.10%) |
May 07, 2021 | 32.40 | 33.08 | 31.99 | 32.05 | 621,570 | -0.44(-1.34%) |
May 06, 2021 | 31.26 | 32.61 | 31.10 | 32.48 | 1,171,199 | +1.23(+3.93%) |
May 05, 2021 | 31.47 | 31.68 | 30.53 | 31.26 | 1,313,532 | -0.29(-0.93%) |
May 04, 2021 | 29.60 | 31.68 | 29.47 | 31.55 | 1,792,106 | +1.77(+5.95%) |