Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.04 | 28.37 | 28.04 | 28.08 | 423,971 | -0.19(-0.66%) |
Jul 29, 2021 | 28.30 | 28.51 | 28.20 | 28.26 | 574,311 | +0.07(+0.24%) |
Jul 28, 2021 | 27.92 | 28.26 | 27.85 | 28.19 | 1,183,943 | +0.36(+1.31%) |
Jul 27, 2021 | 28.19 | 28.21 | 27.37 | 27.83 | 1,358,608 | -0.38(-1.36%) |
Jul 26, 2021 | 28.34 | 28.39 | 28.11 | 28.21 | 511,934 | -0.22(-0.76%) |
Jul 23, 2021 | 28.37 | 28.44 | 28.12 | 28.43 | 611,532 | +0.18(+0.63%) |
Jul 22, 2021 | 28.11 | 28.34 | 28.11 | 28.25 | 555,982 | +0.17(+0.59%) |
Jul 21, 2021 | 27.86 | 28.09 | 27.67 | 28.09 | 731,676 | +0.14(+0.49%) |
Jul 20, 2021 | 27.50 | 28.14 | 27.40 | 27.95 | 1,060,975 | +0.55(+2.01%) |
Jul 19, 2021 | 26.98 | 27.43 | 26.91 | 27.40 | 921,322 | +0.05(+0.18%) |
Jul 16, 2021 | 27.49 | 27.56 | 27.24 | 27.35 | 778,227 | +0.03(+0.11%) |
Jul 15, 2021 | 27.62 | 27.80 | 27.14 | 27.32 | 936,779 | -0.43(-1.56%) |
Jul 14, 2021 | 28.46 | 28.46 | 27.72 | 27.75 | 755,190 | -0.41(-1.47%) |
Jul 13, 2021 | 28.15 | 28.54 | 28.11 | 28.16 | 1,320,922 | -0.11(-0.38%) |
Jul 12, 2021 | 28.57 | 28.76 | 28.18 | 28.27 | 1,193,055 | -0.20(-0.69%) |
Jul 09, 2021 | 28.25 | 28.50 | 28.09 | 28.47 | 567,616 | +0.18(+0.63%) |
Jul 08, 2021 | 27.89 | 28.40 | 27.81 | 28.29 | 1,114,328 | -0.29(-1.03%) |
Jul 07, 2021 | 28.88 | 28.98 | 28.42 | 28.59 | 1,675,520 | -0.11(-0.38%) |
Jul 06, 2021 | 28.35 | 28.73 | 28.24 | 28.70 | 881,041 | +0.42(+1.49%) |
Jul 02, 2021 | 28.27 | 28.38 | 28.14 | 28.27 | 840,001 | +0.25(+0.88%) |
Jul 01, 2021 | 28.07 | 28.24 | 27.79 | 28.03 | 1,060,177 | -0.03(-0.11%) |
Jun 30, 2021 | 28.49 | 28.49 | 28.03 | 28.06 | 1,117,607 | -0.47(-1.65%) |
Jun 29, 2021 | 28.40 | 28.55 | 28.26 | 28.53 | 1,228,706 | +0.14(+0.48%) |
Jun 28, 2021 | 28.20 | 28.50 | 28.19 | 28.39 | 857,617 | +0.25(+0.87%) |
Jun 25, 2021 | 28.10 | 28.16 | 27.78 | 28.14 | 922,849 | +0.10(+0.35%) |
Jun 24, 2021 | 28.08 | 28.27 | 27.93 | 28.05 | 900,611 | +0.16(+0.56%) |
Jun 23, 2021 | 27.90 | 28.06 | 27.79 | 27.89 | 955,179 | +0.05(+0.18%) |
Jun 22, 2021 | 27.61 | 27.85 | 27.45 | 27.84 | 1,008,203 | +0.25(+0.89%) |
Jun 21, 2021 | 27.65 | 27.72 | 27.14 | 27.59 | 1,172,967 | +0.02(+0.07%) |
Jun 18, 2021 | 27.20 | 27.75 | 27.20 | 27.57 | 1,124,844 | +0.10(+0.36%) |
Jun 17, 2021 | 26.79 | 27.60 | 26.72 | 27.48 | 1,182,646 | +0.54(+2.01%) |
Jun 16, 2021 | 26.85 | 27.19 | 26.59 | 26.94 | 659,114 | +0.06(+0.22%) |
Jun 15, 2021 | 27.18 | 27.22 | 26.81 | 26.88 | 531,364 | -0.29(-1.08%) |
Jun 14, 2021 | 26.94 | 27.26 | 26.84 | 27.17 | 820,079 | +0.32(+1.21%) |
Jun 11, 2021 | 26.57 | 26.86 | 26.47 | 26.85 | 706,569 | +0.30(+1.15%) |
Jun 10, 2021 | 26.01 | 26.57 | 25.96 | 26.54 | 558,978 | +0.47(+1.81%) |
Jun 09, 2021 | 26.24 | 26.41 | 26.05 | 26.07 | 385,290 | -0.06(-0.23%) |
Jun 08, 2021 | 26.02 | 26.22 | 25.86 | 26.13 | 615,843 | +0.22(+0.83%) |
Jun 07, 2021 | 25.53 | 25.94 | 25.42 | 25.91 | 632,989 | +0.39(+1.54%) |
Jun 04, 2021 | 25.50 | 25.61 | 25.34 | 25.52 | 569,559 | +0.27(+1.05%) |
Jun 03, 2021 | 25.46 | 25.60 | 25.23 | 25.26 | 738,722 | -0.49(-1.91%) |
Jun 02, 2021 | 25.63 | 25.82 | 25.57 | 25.75 | 619,662 | +0.13(+0.50%) |
Jun 01, 2021 | 25.87 | 25.89 | 25.43 | 25.62 | 596,580 | -0.09(-0.34%) |
May 28, 2021 | 25.80 | 26.02 | 25.70 | 25.71 | 383,256 | +0.05(+0.19%) |
May 27, 2021 | 25.66 | 25.82 | 25.26 | 25.66 | 794,002 | -0.16(-0.61%) |
May 26, 2021 | 25.65 | 25.96 | 25.65 | 25.82 | 468,297 | +0.33(+1.31%) |
May 25, 2021 | 25.69 | 25.73 | 25.43 | 25.48 | 590,518 | -0.10(-0.38%) |
May 24, 2021 | 25.43 | 25.68 | 25.39 | 25.58 | 611,932 | +0.32(+1.28%) |
May 21, 2021 | 25.46 | 25.52 | 25.24 | 25.26 | 545,800 | -0.04(-0.16%) |
May 20, 2021 | 24.98 | 25.45 | 24.93 | 25.30 | 824,088 | +0.57(+2.31%) |
May 19, 2021 | 24.30 | 24.77 | 24.22 | 24.73 | 808,653 | +0.00(+0.00%) |
May 18, 2021 | 24.71 | 25.01 | 24.56 | 24.73 | 831,910 | +0.13(+0.52%) |
May 17, 2021 | 24.60 | 24.74 | 24.30 | 24.60 | 795,415 | -0.07(-0.28%) |
May 14, 2021 | 24.22 | 24.72 | 24.14 | 24.67 | 747,139 | +0.60(+2.49%) |
May 13, 2021 | 24.48 | 24.64 | 23.76 | 24.07 | 1,182,647 | -0.33(-1.37%) |
May 12, 2021 | 24.66 | 24.87 | 24.21 | 24.40 | 1,855,551 | -0.58(-2.32%) |
May 11, 2021 | 23.82 | 25.09 | 23.79 | 24.98 | 2,917,572 | +0.29(+1.19%) |
May 10, 2021 | 24.94 | 24.94 | 24.49 | 24.69 | 965,683 | -0.25(-0.99%) |
May 07, 2021 | 25.10 | 25.30 | 24.81 | 24.93 | 874,722 | +0.11(+0.44%) |
May 06, 2021 | 25.17 | 25.17 | 24.51 | 24.82 | 1,284,002 | -0.51(-2.02%) |
May 05, 2021 | 25.75 | 25.87 | 25.20 | 25.33 | 948,956 | -0.20(-0.77%) |
May 04, 2021 | 25.86 | 25.86 | 25.06 | 25.53 | 1,784,287 | -0.63(-2.40%) |