Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.90 | 27.46 | 26.18 | 27.41 | 856,314 | +0.29(+1.07%) |
Jul 29, 2021 | 25.91 | 27.58 | 25.51 | 27.12 | 1,108,861 | +1.84(+7.28%) |
Jul 28, 2021 | 24.98 | 25.49 | 24.79 | 25.28 | 800,114 | +0.35(+1.40%) |
Jul 27, 2021 | 25.72 | 25.75 | 24.44 | 24.93 | 381,659 | -0.93(-3.60%) |
Jul 26, 2021 | 26.12 | 26.35 | 25.71 | 25.86 | 293,500 | -0.31(-1.18%) |
Jul 23, 2021 | 25.95 | 26.23 | 25.44 | 26.17 | 347,065 | +0.29(+1.12%) |
Jul 22, 2021 | 26.55 | 26.55 | 25.77 | 25.88 | 264,198 | -0.78(-2.93%) |
Jul 21, 2021 | 25.97 | 26.76 | 25.87 | 26.66 | 401,545 | +0.65(+2.50%) |
Jul 20, 2021 | 25.60 | 26.25 | 25.14 | 26.01 | 366,327 | +0.53(+2.08%) |
Jul 19, 2021 | 24.29 | 25.49 | 24.29 | 25.48 | 559,549 | +0.25(+0.99%) |
Jul 16, 2021 | 26.08 | 26.19 | 25.10 | 25.23 | 352,912 | -0.80(-3.07%) |
Jul 15, 2021 | 26.65 | 26.65 | 25.62 | 26.03 | 185,224 | -0.69(-2.58%) |
Jul 14, 2021 | 27.64 | 27.96 | 26.67 | 26.72 | 274,608 | -0.58(-2.12%) |
Jul 13, 2021 | 27.92 | 27.98 | 27.05 | 27.30 | 275,613 | -0.67(-2.40%) |
Jul 12, 2021 | 27.64 | 28.04 | 27.41 | 27.97 | 343,416 | +0.44(+1.60%) |
Jul 09, 2021 | 27.50 | 27.64 | 26.98 | 27.53 | 365,278 | +0.44(+1.62%) |
Jul 08, 2021 | 26.52 | 27.14 | 26.24 | 27.09 | 364,756 | -0.57(-2.06%) |
Jul 07, 2021 | 28.24 | 28.39 | 27.41 | 27.66 | 625,081 | -0.58(-2.05%) |
Jul 06, 2021 | 27.72 | 28.83 | 27.50 | 28.24 | 1,133,072 | +0.60(+2.17%) |
Jul 02, 2021 | 27.53 | 27.70 | 27.33 | 27.64 | 322,305 | +0.27(+0.99%) |
Jul 01, 2021 | 27.60 | 27.73 | 27.07 | 27.37 | 565,324 | -0.33(-1.19%) |
Jun 30, 2021 | 27.80 | 27.95 | 27.46 | 27.70 | 364,649 | -0.05(-0.18%) |
Jun 29, 2021 | 27.75 | 27.99 | 27.59 | 27.75 | 233,068 | +0.04(+0.14%) |
Jun 28, 2021 | 27.42 | 27.79 | 27.28 | 27.71 | 354,075 | +0.39(+1.43%) |
Jun 25, 2021 | 27.33 | 27.66 | 27.14 | 27.32 | 1,197,224 | -0.10(-0.36%) |
Jun 24, 2021 | 26.77 | 27.46 | 26.77 | 27.42 | 246,247 | +0.81(+3.04%) |
Jun 23, 2021 | 26.54 | 26.88 | 26.46 | 26.61 | 248,878 | +0.07(+0.26%) |
Jun 22, 2021 | 26.44 | 27.00 | 26.25 | 26.54 | 412,600 | -0.01(-0.04%) |
Jun 21, 2021 | 26.50 | 26.88 | 26.18 | 26.55 | 619,025 | +0.00(+0.00%) |
Jun 18, 2021 | 26.89 | 26.97 | 25.81 | 26.55 | 1,251,953 | -0.63(-2.32%) |
Jun 17, 2021 | 27.13 | 27.74 | 26.96 | 27.18 | 728,845 | -0.09(-0.33%) |
Jun 16, 2021 | 27.26 | 27.72 | 27.05 | 27.27 | 595,881 | +0.02(+0.07%) |
Jun 15, 2021 | 27.85 | 28.27 | 27.18 | 27.25 | 508,995 | -0.61(-2.19%) |
Jun 14, 2021 | 27.58 | 28.19 | 27.34 | 27.86 | 506,359 | +0.39(+1.42%) |
Jun 11, 2021 | 27.10 | 27.50 | 27.10 | 27.47 | 275,509 | +0.07(+0.26%) |
Jun 10, 2021 | 27.15 | 27.47 | 27.04 | 27.40 | 364,557 | +0.11(+0.40%) |
Jun 09, 2021 | 27.35 | 27.48 | 27.09 | 27.29 | 476,547 | -0.07(-0.26%) |
Jun 08, 2021 | 27.08 | 27.50 | 27.05 | 27.36 | 598,629 | +0.52(+1.94%) |
Jun 07, 2021 | 26.79 | 27.02 | 26.43 | 26.84 | 901,435 | -0.09(-0.33%) |
Jun 04, 2021 | 26.50 | 26.98 | 26.22 | 26.93 | 391,641 | +0.65(+2.47%) |
Jun 03, 2021 | 26.48 | 27.00 | 26.08 | 26.28 | 484,025 | -0.37(-1.39%) |
Jun 02, 2021 | 26.18 | 26.65 | 25.76 | 26.65 | 803,862 | +0.43(+1.64%) |
Jun 01, 2021 | 26.31 | 26.44 | 25.42 | 26.22 | 521,028 | +0.01(+0.04%) |
May 28, 2021 | 26.78 | 26.97 | 26.18 | 26.21 | 513,709 | -0.50(-1.87%) |
May 27, 2021 | 25.96 | 26.94 | 25.26 | 26.71 | 1,505,101 | +0.70(+2.69%) |
May 26, 2021 | 25.47 | 26.31 | 24.71 | 26.01 | 914,784 | +0.43(+1.68%) |
May 25, 2021 | 25.14 | 25.86 | 24.97 | 25.58 | 778,777 | +0.68(+2.73%) |
May 24, 2021 | 24.18 | 25.03 | 23.99 | 24.90 | 715,388 | +0.88(+3.66%) |
May 21, 2021 | 24.71 | 24.95 | 23.78 | 24.02 | 901,334 | -0.57(-2.32%) |
May 20, 2021 | 24.08 | 24.69 | 23.89 | 24.59 | 1,417,294 | +0.60(+2.50%) |
May 19, 2021 | 23.22 | 24.24 | 23.08 | 23.99 | 490,791 | +0.31(+1.31%) |
May 18, 2021 | 23.88 | 24.46 | 23.63 | 23.68 | 623,054 | -0.12(-0.50%) |
May 17, 2021 | 23.55 | 23.95 | 23.27 | 23.80 | 738,411 | +0.07(+0.29%) |
May 14, 2021 | 23.29 | 23.96 | 23.08 | 23.73 | 467,481 | +0.85(+3.72%) |
May 13, 2021 | 23.30 | 23.83 | 22.05 | 22.88 | 844,150 | +0.02(+0.09%) |
May 12, 2021 | 24.10 | 24.42 | 22.71 | 22.86 | 734,447 | -1.59(-6.50%) |
May 11, 2021 | 23.01 | 24.68 | 22.54 | 24.45 | 779,310 | +0.51(+2.13%) |
May 10, 2021 | 24.66 | 24.66 | 23.80 | 23.94 | 698,727 | -0.85(-3.43%) |
May 07, 2021 | 24.76 | 25.25 | 24.46 | 24.79 | 459,056 | -0.06(-0.24%) |
May 06, 2021 | 25.66 | 26.00 | 24.63 | 24.85 | 438,671 | -0.39(-1.55%) |
May 05, 2021 | 24.30 | 25.59 | 24.21 | 25.24 | 791,462 | +1.13(+4.69%) |
May 04, 2021 | 24.00 | 24.48 | 23.42 | 24.11 | 757,240 | -0.25(-1.03%) |