Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.27 | 28.80 | 27.27 | 28.70 | 69,964 | +0.19(+0.67%) |
Jul 29, 2021 | 28.34 | 28.86 | 27.91 | 28.51 | 51,757 | +0.39(+1.39%) |
Jul 28, 2021 | 27.54 | 28.21 | 27.54 | 28.12 | 41,739 | +0.63(+2.29%) |
Jul 27, 2021 | 27.07 | 27.97 | 26.65 | 27.49 | 76,733 | +0.44(+1.63%) |
Jul 26, 2021 | 27.43 | 27.51 | 26.55 | 27.05 | 57,317 | -0.26(-0.95%) |
Jul 23, 2021 | 27.80 | 27.97 | 26.76 | 27.31 | 40,688 | -0.06(-0.22%) |
Jul 22, 2021 | 28.41 | 28.59 | 27.27 | 27.37 | 39,522 | -0.96(-3.39%) |
Jul 21, 2021 | 28.18 | 29.29 | 28.02 | 28.33 | 56,240 | +0.15(+0.53%) |
Jul 20, 2021 | 26.66 | 29.29 | 25.77 | 28.18 | 145,116 | +1.69(+6.38%) |
Jul 19, 2021 | 26.30 | 26.68 | 25.50 | 26.49 | 224,362 | -0.34(-1.27%) |
Jul 16, 2021 | 28.31 | 28.34 | 25.60 | 26.83 | 310,681 | -0.98(-3.52%) |
Jul 15, 2021 | 27.33 | 28.73 | 26.84 | 27.81 | 139,945 | +0.41(+1.50%) |
Jul 14, 2021 | 29.05 | 29.05 | 26.96 | 27.40 | 125,252 | -1.16(-4.06%) |
Jul 13, 2021 | 29.38 | 29.42 | 27.75 | 28.56 | 168,138 | -1.13(-3.81%) |
Jul 12, 2021 | 30.89 | 30.89 | 29.10 | 29.69 | 56,681 | -0.92(-3.01%) |
Jul 09, 2021 | 30.29 | 30.85 | 29.94 | 30.61 | 22,931 | +0.40(+1.32%) |
Jul 08, 2021 | 29.81 | 30.79 | 29.06 | 30.21 | 47,079 | -0.19(-0.62%) |
Jul 07, 2021 | 31.35 | 31.35 | 29.90 | 30.40 | 40,575 | -0.87(-2.78%) |
Jul 06, 2021 | 32.42 | 32.50 | 30.40 | 31.27 | 102,245 | -1.20(-3.70%) |
Jul 02, 2021 | 33.44 | 33.44 | 32.01 | 32.47 | 53,879 | -0.84(-2.52%) |
Jul 01, 2021 | 33.28 | 34.37 | 32.78 | 33.31 | 89,006 | -0.19(-0.57%) |
Jun 30, 2021 | 33.10 | 33.78 | 32.65 | 33.50 | 86,038 | -0.31(-0.92%) |
Jun 29, 2021 | 33.22 | 35.34 | 32.81 | 33.81 | 113,672 | +0.84(+2.55%) |
Jun 28, 2021 | 33.53 | 33.90 | 32.15 | 32.97 | 86,073 | -0.21(-0.63%) |
Jun 25, 2021 | 33.31 | 36.16 | 32.73 | 33.18 | 192,049 | -0.61(-1.81%) |
Jun 24, 2021 | 34.00 | 35.77 | 33.06 | 33.79 | 154,768 | +0.16(+0.48%) |
Jun 23, 2021 | 32.15 | 33.68 | 32.15 | 33.63 | 63,774 | +1.72(+5.39%) |
Jun 22, 2021 | 31.62 | 31.95 | 30.46 | 31.91 | 60,126 | +0.27(+0.85%) |
Jun 21, 2021 | 31.28 | 32.17 | 30.27 | 31.64 | 82,293 | +0.43(+1.38%) |
Jun 18, 2021 | 31.40 | 32.06 | 30.66 | 31.21 | 215,767 | -0.74(-2.32%) |
Jun 17, 2021 | 31.05 | 32.54 | 30.31 | 31.95 | 59,370 | +0.64(+2.04%) |
Jun 16, 2021 | 31.35 | 31.95 | 30.50 | 31.31 | 59,572 | -0.31(-0.98%) |
Jun 15, 2021 | 32.94 | 32.94 | 31.14 | 31.62 | 104,776 | -1.22(-3.71%) |
Jun 14, 2021 | 34.21 | 34.54 | 32.67 | 32.84 | 87,035 | -1.20(-3.53%) |
Jun 11, 2021 | 34.23 | 34.81 | 33.74 | 34.04 | 67,674 | -0.06(-0.18%) |
Jun 10, 2021 | 34.23 | 34.75 | 33.36 | 34.10 | 82,660 | -0.01(-0.03%) |
Jun 09, 2021 | 35.82 | 36.28 | 33.64 | 34.11 | 105,690 | -1.39(-3.92%) |
Jun 08, 2021 | 34.92 | 36.46 | 34.92 | 35.50 | 102,849 | +0.96(+2.78%) |
Jun 07, 2021 | 33.70 | 34.80 | 33.12 | 34.54 | 76,014 | +0.91(+2.71%) |
Jun 04, 2021 | 33.48 | 34.77 | 33.48 | 33.63 | 63,859 | +0.24(+0.72%) |
Jun 03, 2021 | 33.62 | 34.29 | 32.91 | 33.39 | 38,647 | -0.59(-1.74%) |
Jun 02, 2021 | 33.94 | 34.21 | 32.88 | 33.98 | 78,794 | +0.21(+0.62%) |
Jun 01, 2021 | 35.16 | 35.58 | 32.50 | 33.77 | 112,976 | -1.00(-2.88%) |
May 28, 2021 | 34.98 | 36.35 | 34.13 | 34.77 | 100,949 | -0.01(-0.03%) |
May 27, 2021 | 34.38 | 35.39 | 34.14 | 34.78 | 91,729 | +0.45(+1.31%) |
May 26, 2021 | 32.74 | 34.33 | 32.74 | 34.33 | 67,038 | +1.74(+5.34%) |
May 25, 2021 | 33.58 | 33.94 | 32.44 | 32.59 | 69,786 | -0.63(-1.90%) |
May 24, 2021 | 33.20 | 33.78 | 32.72 | 33.22 | 81,761 | +0.37(+1.13%) |
May 21, 2021 | 32.44 | 33.12 | 31.91 | 32.85 | 76,881 | +0.88(+2.75%) |
May 20, 2021 | 31.10 | 32.30 | 30.77 | 31.97 | 112,417 | +1.10(+3.56%) |
May 19, 2021 | 30.61 | 31.04 | 30.05 | 30.87 | 91,493 | -0.48(-1.53%) |
May 18, 2021 | 30.69 | 31.94 | 30.46 | 31.35 | 99,429 | +0.91(+2.99%) |
May 17, 2021 | 29.73 | 30.79 | 29.73 | 30.44 | 71,945 | +0.04(+0.13%) |
May 14, 2021 | 29.09 | 30.64 | 27.51 | 30.40 | 168,768 | +1.84(+6.44%) |
May 13, 2021 | 31.42 | 31.69 | 27.57 | 28.56 | 222,756 | -2.17(-7.06%) |
May 12, 2021 | 31.08 | 32.65 | 30.24 | 30.73 | 185,044 | -0.90(-2.85%) |
May 11, 2021 | 28.48 | 31.80 | 27.56 | 31.63 | 150,282 | +2.93(+10.21%) |
May 10, 2021 | 30.24 | 30.24 | 27.96 | 28.70 | 202,348 | -1.91(-6.24%) |
May 07, 2021 | 30.85 | 31.96 | 30.43 | 30.61 | 84,341 | +0.16(+0.53%) |
May 06, 2021 | 30.37 | 30.79 | 29.78 | 30.45 | 362,080 | +0.16(+0.53%) |
May 05, 2021 | 33.33 | 33.94 | 29.97 | 30.29 | 271,357 | -2.88(-8.68%) |
May 04, 2021 | 31.73 | 33.66 | 31.62 | 33.17 | 418,727 | +1.16(+3.62%) |