Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.48 | 27.62 | 27.03 | 27.35 | 148,889 | -0.21(-0.76%) |
Jul 29, 2021 | 26.86 | 27.57 | 26.86 | 27.56 | 108,828 | +0.75(+2.80%) |
Jul 28, 2021 | 26.30 | 26.83 | 26.30 | 26.81 | 310,027 | +0.33(+1.25%) |
Jul 27, 2021 | 26.50 | 26.68 | 26.20 | 26.48 | 311,436 | -0.20(-0.75%) |
Jul 26, 2021 | 26.80 | 27.14 | 26.64 | 26.68 | 300,035 | -0.30(-1.11%) |
Jul 23, 2021 | 27.85 | 27.85 | 26.81 | 26.98 | 652,510 | -0.74(-2.67%) |
Jul 22, 2021 | 28.42 | 28.42 | 27.64 | 27.72 | 883,811 | -0.49(-1.74%) |
Jul 21, 2021 | 28.00 | 28.21 | 27.82 | 28.21 | 642,171 | +0.41(+1.47%) |
Jul 20, 2021 | 27.54 | 28.05 | 27.43 | 27.80 | 275,514 | +0.45(+1.65%) |
Jul 19, 2021 | 26.87 | 27.58 | 26.70 | 27.35 | 1,273,859 | +0.64(+2.40%) |
Jul 16, 2021 | 26.85 | 27.01 | 26.57 | 26.71 | 85,302 | -0.10(-0.37%) |
Jul 15, 2021 | 27.01 | 27.07 | 26.71 | 26.81 | 385,540 | -0.50(-1.83%) |
Jul 14, 2021 | 27.72 | 27.72 | 27.16 | 27.31 | 290,253 | -0.12(-0.44%) |
Jul 13, 2021 | 27.81 | 27.88 | 27.25 | 27.43 | 254,676 | -0.41(-1.47%) |
Jul 12, 2021 | 27.58 | 28.16 | 27.55 | 27.84 | 141,355 | +0.01(+0.04%) |
Jul 09, 2021 | 27.71 | 27.87 | 27.46 | 27.83 | 244,022 | +0.59(+2.17%) |
Jul 08, 2021 | 27.00 | 27.67 | 26.82 | 27.24 | 623,954 | -0.38(-1.38%) |
Jul 07, 2021 | 27.52 | 27.71 | 27.08 | 27.62 | 257,798 | +0.10(+0.36%) |
Jul 06, 2021 | 28.22 | 28.70 | 27.39 | 27.52 | 192,659 | -1.36(-4.71%) |
Jul 02, 2021 | 28.91 | 29.08 | 28.68 | 28.88 | 253,284 | +0.06(+0.21%) |
Jul 01, 2021 | 29.09 | 29.14 | 28.65 | 28.82 | 128,679 | -0.16(-0.55%) |
Jun 30, 2021 | 29.01 | 29.25 | 28.73 | 28.98 | 425,855 | +0.13(+0.45%) |
Jun 29, 2021 | 28.74 | 29.16 | 28.37 | 28.85 | 652,890 | +0.31(+1.09%) |
Jun 28, 2021 | 29.20 | 29.20 | 28.43 | 28.54 | 1,168,142 | -0.67(-2.29%) |
Jun 25, 2021 | 29.68 | 30.05 | 29.08 | 29.21 | 189,947 | -0.42(-1.42%) |
Jun 24, 2021 | 29.40 | 29.66 | 29.30 | 29.63 | 231,774 | +0.55(+1.89%) |
Jun 23, 2021 | 29.04 | 29.63 | 29.04 | 29.08 | 533,727 | +0.29(+1.01%) |
Jun 22, 2021 | 28.09 | 28.90 | 27.90 | 28.79 | 274,273 | +0.56(+1.98%) |
Jun 21, 2021 | 28.17 | 28.40 | 28.04 | 28.23 | 339,288 | +0.03(+0.11%) |
Jun 18, 2021 | 28.51 | 28.88 | 28.07 | 28.20 | 396,630 | -0.72(-2.49%) |
Jun 17, 2021 | 29.29 | 29.38 | 28.70 | 28.92 | 480,511 | -0.37(-1.26%) |
Jun 16, 2021 | 29.62 | 29.74 | 29.20 | 29.29 | 430,276 | -0.24(-0.81%) |
Jun 15, 2021 | 29.61 | 29.73 | 29.11 | 29.53 | 291,943 | -0.38(-1.27%) |
Jun 14, 2021 | 29.61 | 29.95 | 29.58 | 29.91 | 706,373 | +0.45(+1.53%) |
Jun 11, 2021 | 29.31 | 29.58 | 29.13 | 29.46 | 1,555,976 | +0.19(+0.65%) |
Jun 10, 2021 | 29.39 | 29.58 | 29.17 | 29.27 | 635,590 | -0.30(-1.01%) |
Jun 09, 2021 | 29.14 | 29.76 | 29.02 | 29.57 | 743,572 | +0.49(+1.69%) |
Jun 08, 2021 | 29.07 | 29.26 | 28.85 | 29.08 | 262,535 | +0.07(+0.24%) |
Jun 07, 2021 | 29.64 | 29.70 | 29.01 | 29.01 | 238,302 | -0.29(-0.99%) |
Jun 04, 2021 | 29.55 | 29.67 | 28.99 | 29.30 | 547,717 | +0.18(+0.62%) |
Jun 03, 2021 | 30.26 | 30.42 | 28.90 | 29.12 | 484,264 | -1.13(-3.74%) |
Jun 02, 2021 | 30.10 | 30.52 | 30.10 | 30.25 | 384,881 | +0.23(+0.77%) |
Jun 01, 2021 | 30.05 | 30.38 | 29.88 | 30.02 | 728,620 | +0.61(+2.07%) |
May 28, 2021 | 28.65 | 29.55 | 28.38 | 29.41 | 790,446 | +1.07(+3.78%) |
May 27, 2021 | 28.04 | 28.60 | 27.95 | 28.34 | 510,251 | +0.37(+1.32%) |
May 26, 2021 | 28.02 | 28.15 | 27.50 | 27.97 | 1,224,688 | +0.22(+0.79%) |
May 25, 2021 | 28.47 | 28.48 | 27.50 | 27.75 | 1,466,841 | -0.61(-2.15%) |
May 24, 2021 | 28.57 | 28.76 | 28.10 | 28.36 | 226,831 | -0.02(-0.07%) |
May 21, 2021 | 28.66 | 28.74 | 28.22 | 28.38 | 460,255 | +0.00(+0.00%) |
May 20, 2021 | 28.47 | 28.75 | 28.03 | 28.38 | 789,796 | +0.02(+0.07%) |
May 19, 2021 | 28.50 | 28.96 | 28.23 | 28.36 | 709,144 | -0.65(-2.24%) |
May 18, 2021 | 29.55 | 29.74 | 28.53 | 29.01 | 1,288,433 | -0.17(-0.58%) |
May 17, 2021 | 30.20 | 30.57 | 28.68 | 29.18 | 1,577,061 | -3.37(-10.35%) |
May 14, 2021 | 31.82 | 32.57 | 31.64 | 32.55 | 923,090 | +1.19(+3.79%) |
May 13, 2021 | 31.92 | 32.41 | 31.27 | 31.36 | 707,189 | -0.27(-0.85%) |
May 12, 2021 | 31.94 | 32.41 | 31.57 | 31.63 | 542,693 | -0.49(-1.53%) |
May 11, 2021 | 32.45 | 32.97 | 32.12 | 32.12 | 222,039 | -0.83(-2.52%) |
May 10, 2021 | 33.30 | 33.66 | 32.80 | 32.95 | 778,938 | -0.33(-0.99%) |
May 07, 2021 | 33.41 | 33.84 | 33.13 | 33.28 | 176,344 | -0.02(-0.06%) |
May 06, 2021 | 33.62 | 33.90 | 33.09 | 33.30 | 241,949 | -0.31(-0.92%) |
May 05, 2021 | 33.34 | 33.69 | 33.19 | 33.61 | 191,054 | +0.43(+1.30%) |
May 04, 2021 | 32.63 | 33.32 | 32.39 | 33.18 | 147,038 | +0.34(+1.04%) |