Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.75 | 28.05 | 27.56 | 27.88 | 21,877 | -0.26(-0.91%) |
Jul 29, 2021 | 28.22 | 28.29 | 28.00 | 28.13 | 14,442 | +0.07(+0.25%) |
Jul 28, 2021 | 27.55 | 28.10 | 27.55 | 28.06 | 32,817 | +0.76(+2.77%) |
Jul 27, 2021 | 27.67 | 27.74 | 26.95 | 27.31 | 38,969 | -0.63(-2.25%) |
Jul 26, 2021 | 28.11 | 28.35 | 27.91 | 27.94 | 44,205 | -0.46(-1.63%) |
Jul 23, 2021 | 28.52 | 28.52 | 28.16 | 28.40 | 16,400 | -0.27(-0.92%) |
Jul 22, 2021 | 28.78 | 28.85 | 28.54 | 28.66 | 18,208 | -0.03(-0.10%) |
Jul 21, 2021 | 28.45 | 28.72 | 28.42 | 28.69 | 14,125 | +0.26(+0.90%) |
Jul 20, 2021 | 28.23 | 28.52 | 27.98 | 28.44 | 36,429 | +0.05(+0.17%) |
Jul 19, 2021 | 28.28 | 28.52 | 28.16 | 28.39 | 31,853 | -0.32(-1.13%) |
Jul 16, 2021 | 29.13 | 29.16 | 28.67 | 28.71 | 13,199 | -0.30(-1.05%) |
Jul 15, 2021 | 29.17 | 29.35 | 28.87 | 29.02 | 31,368 | -0.20(-0.67%) |
Jul 14, 2021 | 29.64 | 29.64 | 29.19 | 29.21 | 10,920 | -0.24(-0.80%) |
Jul 13, 2021 | 29.46 | 29.66 | 29.42 | 29.45 | 13,637 | +0.05(+0.17%) |
Jul 12, 2021 | 29.63 | 29.63 | 29.30 | 29.40 | 10,819 | -0.16(-0.53%) |
Jul 09, 2021 | 29.45 | 29.59 | 29.15 | 29.56 | 26,774 | +0.20(+0.67%) |
Jul 08, 2021 | 29.17 | 29.44 | 29.05 | 29.36 | 30,685 | -0.44(-1.48%) |
Jul 07, 2021 | 30.39 | 30.39 | 29.75 | 29.80 | 25,673 | -0.51(-1.68%) |
Jul 06, 2021 | 30.65 | 30.69 | 30.28 | 30.31 | 19,851 | -0.48(-1.56%) |
Jul 02, 2021 | 30.89 | 30.97 | 30.68 | 30.79 | 34,087 | -0.02(-0.06%) |
Jul 01, 2021 | 30.96 | 31.01 | 30.66 | 30.81 | 16,412 | -0.16(-0.51%) |
Jun 30, 2021 | 31.18 | 31.18 | 30.97 | 30.97 | 17,290 | -0.33(-1.05%) |
Jun 29, 2021 | 31.01 | 31.30 | 30.95 | 31.30 | 33,546 | +0.17(+0.55%) |
Jun 28, 2021 | 30.84 | 31.21 | 30.84 | 31.13 | 17,389 | +0.41(+1.34%) |
Jun 25, 2021 | 30.88 | 31.02 | 30.70 | 30.71 | 24,671 | -0.09(-0.29%) |
Jun 24, 2021 | 30.82 | 31.01 | 30.75 | 30.80 | 12,196 | +0.23(+0.74%) |
Jun 23, 2021 | 30.49 | 30.74 | 30.48 | 30.58 | 23,153 | +0.22(+0.71%) |
Jun 22, 2021 | 30.33 | 30.50 | 30.29 | 30.36 | 14,016 | -0.27(-0.87%) |
Jun 21, 2021 | 30.73 | 30.73 | 30.37 | 30.63 | 36,389 | -0.18(-0.57%) |
Jun 18, 2021 | 30.97 | 31.04 | 30.77 | 30.80 | 12,258 | -0.25(-0.79%) |
Jun 17, 2021 | 30.78 | 31.26 | 30.78 | 31.05 | 15,946 | +0.15(+0.48%) |
Jun 16, 2021 | 31.22 | 31.29 | 30.62 | 30.90 | 13,723 | -0.38(-1.22%) |
Jun 15, 2021 | 31.87 | 31.93 | 31.23 | 31.28 | 17,605 | -0.65(-2.04%) |
Jun 14, 2021 | 31.86 | 32.19 | 31.70 | 31.93 | 40,188 | +0.31(+0.99%) |
Jun 11, 2021 | 31.50 | 31.65 | 31.38 | 31.62 | 13,500 | -0.11(-0.34%) |
Jun 10, 2021 | 31.64 | 31.80 | 31.59 | 31.73 | 7,020 | +0.06(+0.19%) |
Jun 09, 2021 | 31.89 | 32.08 | 31.63 | 31.67 | 15,791 | +0.01(+0.03%) |
Jun 08, 2021 | 31.40 | 31.70 | 31.40 | 31.66 | 20,435 | +0.43(+1.38%) |
Jun 07, 2021 | 31.09 | 31.23 | 30.97 | 31.23 | 16,316 | +0.08(+0.25%) |
Jun 04, 2021 | 31.13 | 31.25 | 31.05 | 31.15 | 24,253 | +0.03(+0.09%) |
Jun 03, 2021 | 31.23 | 31.33 | 31.09 | 31.12 | 15,920 | -0.50(-1.58%) |
Jun 02, 2021 | 31.51 | 31.62 | 31.40 | 31.62 | 11,247 | +0.05(+0.16%) |
Jun 01, 2021 | 31.62 | 31.67 | 31.30 | 31.57 | 12,929 | +0.31(+1.01%) |
May 28, 2021 | 31.18 | 31.44 | 31.18 | 31.25 | 21,184 | +0.11(+0.35%) |
May 27, 2021 | 30.89 | 31.19 | 30.78 | 31.15 | 17,270 | +0.20(+0.63%) |
May 26, 2021 | 30.78 | 31.01 | 30.78 | 30.95 | 17,844 | +0.32(+1.06%) |
May 25, 2021 | 30.75 | 30.75 | 30.55 | 30.63 | 34,082 | +0.30(+0.97%) |
May 24, 2021 | 30.27 | 30.40 | 30.19 | 30.33 | 28,960 | +0.21(+0.68%) |
May 21, 2021 | 30.45 | 30.45 | 30.13 | 30.13 | 23,776 | -0.31(-1.03%) |
May 20, 2021 | 30.04 | 30.63 | 30.04 | 30.44 | 23,152 | +0.60(+2.01%) |
May 19, 2021 | 29.30 | 29.85 | 29.20 | 29.84 | 22,823 | +0.05(+0.16%) |
May 18, 2021 | 29.55 | 30.06 | 29.51 | 29.79 | 14,082 | +0.60(+2.05%) |
May 17, 2021 | 28.98 | 29.21 | 28.89 | 29.19 | 40,250 | -0.26(-0.87%) |
May 14, 2021 | 28.96 | 29.46 | 28.92 | 29.45 | 33,688 | +0.82(+2.88%) |
May 13, 2021 | 29.25 | 29.25 | 28.37 | 28.62 | 73,775 | -0.50(-1.72%) |
May 12, 2021 | 29.62 | 29.76 | 29.05 | 29.12 | 30,040 | -0.95(-3.17%) |
May 11, 2021 | 29.22 | 30.14 | 29.08 | 30.08 | 82,905 | -0.16(-0.52%) |
May 10, 2021 | 31.01 | 31.01 | 30.23 | 30.23 | 62,534 | -1.06(-3.38%) |
May 07, 2021 | 31.22 | 31.46 | 31.16 | 31.29 | 20,285 | +0.42(+1.37%) |
May 06, 2021 | 30.88 | 30.93 | 30.53 | 30.87 | 35,160 | -0.21(-0.66%) |
May 05, 2021 | 31.19 | 31.34 | 30.98 | 31.08 | 26,691 | +0.23(+0.73%) |
May 04, 2021 | 31.29 | 31.33 | 30.52 | 30.85 | 53,921 | -0.72(-2.27%) |