Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.10 | 29.51 | 28.32 | 28.92 | 338,436 | -0.39(-1.33%) |
Jul 29, 2021 | 30.21 | 30.77 | 29.24 | 29.31 | 756,943 | -0.57(-1.91%) |
Jul 28, 2021 | 31.26 | 32.24 | 29.59 | 29.88 | 1,155,408 | +3.28(+12.33%) |
Jul 27, 2021 | 27.07 | 27.14 | 26.24 | 26.60 | 419,899 | -0.53(-1.95%) |
Jul 26, 2021 | 26.61 | 27.22 | 26.07 | 27.13 | 280,887 | +0.76(+2.88%) |
Jul 23, 2021 | 26.73 | 26.91 | 25.98 | 26.37 | 209,667 | -0.22(-0.83%) |
Jul 22, 2021 | 27.47 | 27.47 | 26.46 | 26.59 | 239,606 | -1.05(-3.80%) |
Jul 21, 2021 | 27.96 | 28.60 | 27.55 | 27.64 | 287,317 | -0.10(-0.36%) |
Jul 20, 2021 | 26.65 | 28.08 | 26.58 | 27.74 | 361,018 | +1.19(+4.48%) |
Jul 19, 2021 | 26.36 | 27.11 | 25.60 | 26.55 | 493,778 | -0.62(-2.28%) |
Jul 16, 2021 | 28.37 | 28.40 | 27.12 | 27.17 | 424,999 | -0.88(-3.14%) |
Jul 15, 2021 | 28.19 | 28.61 | 27.42 | 28.05 | 220,482 | -0.24(-0.85%) |
Jul 14, 2021 | 29.04 | 29.14 | 28.25 | 28.29 | 202,971 | -0.53(-1.84%) |
Jul 13, 2021 | 30.05 | 30.14 | 28.79 | 28.82 | 209,287 | -1.58(-5.20%) |
Jul 12, 2021 | 30.88 | 30.88 | 30.26 | 30.40 | 144,796 | -0.55(-1.78%) |
Jul 09, 2021 | 30.01 | 30.96 | 29.71 | 30.95 | 168,635 | +1.48(+5.02%) |
Jul 08, 2021 | 29.31 | 30.13 | 28.65 | 29.47 | 298,087 | -0.48(-1.60%) |
Jul 07, 2021 | 30.15 | 30.46 | 29.48 | 29.95 | 258,046 | -0.40(-1.32%) |
Jul 06, 2021 | 31.14 | 31.14 | 30.09 | 30.35 | 242,531 | -0.72(-2.32%) |
Jul 02, 2021 | 31.40 | 31.52 | 30.86 | 31.07 | 274,296 | -0.27(-0.86%) |
Jul 01, 2021 | 32.00 | 32.21 | 31.29 | 31.34 | 131,823 | -0.49(-1.54%) |
Jun 30, 2021 | 30.86 | 31.91 | 30.57 | 31.83 | 372,260 | +0.98(+3.18%) |
Jun 29, 2021 | 31.04 | 31.36 | 30.72 | 30.85 | 143,265 | -0.19(-0.61%) |
Jun 28, 2021 | 32.25 | 32.25 | 30.97 | 31.04 | 218,433 | -1.28(-3.96%) |
Jun 25, 2021 | 33.57 | 33.62 | 32.31 | 32.32 | 402,293 | -1.15(-3.44%) |
Jun 24, 2021 | 32.42 | 33.52 | 32.17 | 33.47 | 375,940 | +1.35(+4.20%) |
Jun 23, 2021 | 31.40 | 32.56 | 31.10 | 32.12 | 252,217 | +0.75(+2.39%) |
Jun 22, 2021 | 31.27 | 31.42 | 29.75 | 31.37 | 479,207 | -0.04(-0.13%) |
Jun 21, 2021 | 31.12 | 31.60 | 30.90 | 31.41 | 292,902 | +0.43(+1.39%) |
Jun 18, 2021 | 31.34 | 31.57 | 30.25 | 30.98 | 479,373 | -0.87(-2.73%) |
Jun 17, 2021 | 32.10 | 32.71 | 31.49 | 31.85 | 285,057 | -0.06(-0.19%) |
Jun 16, 2021 | 32.55 | 32.70 | 31.67 | 31.91 | 145,724 | -0.64(-1.97%) |
Jun 15, 2021 | 31.80 | 32.84 | 31.58 | 32.55 | 240,841 | +0.67(+2.10%) |
Jun 14, 2021 | 32.76 | 32.95 | 31.77 | 31.88 | 181,871 | -0.84(-2.57%) |
Jun 11, 2021 | 32.44 | 32.88 | 32.42 | 32.72 | 176,712 | +0.47(+1.46%) |
Jun 10, 2021 | 33.10 | 33.10 | 32.10 | 32.25 | 194,475 | -0.63(-1.92%) |
Jun 09, 2021 | 33.54 | 33.81 | 32.71 | 32.88 | 296,356 | -0.82(-2.43%) |
Jun 08, 2021 | 32.66 | 33.91 | 32.65 | 33.70 | 250,928 | +1.22(+3.76%) |
Jun 07, 2021 | 30.94 | 32.56 | 30.94 | 32.48 | 295,254 | +1.66(+5.39%) |
Jun 04, 2021 | 30.69 | 31.15 | 30.36 | 30.82 | 340,082 | -0.08(-0.26%) |
Jun 03, 2021 | 31.63 | 31.63 | 30.53 | 30.90 | 223,161 | -0.95(-2.98%) |
Jun 02, 2021 | 31.35 | 32.00 | 30.41 | 31.85 | 382,904 | +0.72(+2.31%) |
Jun 01, 2021 | 30.88 | 31.35 | 30.56 | 31.13 | 368,187 | +0.37(+1.20%) |
May 28, 2021 | 30.80 | 31.18 | 30.31 | 30.76 | 259,960 | +0.16(+0.52%) |
May 27, 2021 | 31.66 | 31.91 | 30.46 | 30.60 | 610,123 | -0.76(-2.42%) |
May 26, 2021 | 30.78 | 31.64 | 30.43 | 31.36 | 225,743 | +0.63(+2.05%) |
May 25, 2021 | 30.99 | 31.39 | 30.46 | 30.73 | 279,089 | -0.28(-0.90%) |
May 24, 2021 | 31.54 | 31.55 | 30.63 | 31.01 | 226,645 | -0.21(-0.67%) |
May 21, 2021 | 30.76 | 31.34 | 30.21 | 31.22 | 299,038 | +0.78(+2.56%) |
May 20, 2021 | 30.01 | 30.45 | 29.48 | 30.44 | 288,675 | +0.53(+1.77%) |
May 19, 2021 | 30.21 | 30.21 | 29.53 | 29.91 | 332,343 | -0.73(-2.38%) |
May 18, 2021 | 31.03 | 31.46 | 30.41 | 30.64 | 272,802 | -0.30(-0.97%) |
May 17, 2021 | 31.02 | 31.40 | 30.31 | 30.94 | 160,986 | -0.42(-1.34%) |
May 14, 2021 | 30.79 | 31.47 | 30.47 | 31.36 | 267,868 | +0.85(+2.79%) |
May 13, 2021 | 29.63 | 31.04 | 29.54 | 30.51 | 337,488 | +0.92(+3.11%) |
May 12, 2021 | 30.15 | 30.95 | 29.41 | 29.59 | 442,636 | -0.89(-2.92%) |
May 11, 2021 | 30.57 | 31.27 | 29.69 | 30.48 | 442,594 | -1.20(-3.79%) |
May 10, 2021 | 32.06 | 32.27 | 31.33 | 31.68 | 395,845 | -0.52(-1.61%) |
May 07, 2021 | 31.57 | 32.50 | 31.12 | 32.20 | 330,866 | +0.63(+2.00%) |
May 06, 2021 | 31.66 | 31.92 | 30.96 | 31.57 | 354,772 | -0.05(-0.16%) |
May 05, 2021 | 31.77 | 31.85 | 31.11 | 31.62 | 350,363 | +0.08(+0.25%) |
May 04, 2021 | 31.23 | 31.58 | 30.25 | 31.54 | 332,829 | +0.03(+0.10%) |