Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.24 | 29.55 | 28.82 | 29.08 | 351,232 | -0.16(-0.55%) |
Jul 29, 2021 | 30.15 | 30.47 | 29.20 | 29.24 | 182,992 | -0.83(-2.76%) |
Jul 28, 2021 | 28.93 | 30.39 | 28.71 | 30.07 | 775,455 | +1.19(+4.12%) |
Jul 27, 2021 | 29.58 | 29.58 | 28.58 | 28.88 | 328,335 | -0.81(-2.73%) |
Jul 26, 2021 | 30.00 | 30.01 | 29.33 | 29.69 | 337,583 | -0.30(-1.00%) |
Jul 23, 2021 | 30.50 | 30.50 | 29.80 | 29.99 | 171,136 | -0.28(-0.93%) |
Jul 22, 2021 | 30.78 | 30.81 | 30.09 | 30.27 | 154,362 | -0.61(-1.98%) |
Jul 21, 2021 | 30.91 | 31.31 | 30.65 | 30.88 | 241,897 | +0.21(+0.68%) |
Jul 20, 2021 | 29.00 | 30.69 | 28.80 | 30.67 | 545,605 | +1.68(+5.80%) |
Jul 19, 2021 | 28.40 | 29.56 | 28.20 | 28.99 | 314,781 | +0.07(+0.24%) |
Jul 16, 2021 | 29.68 | 29.69 | 28.89 | 28.92 | 319,865 | -0.46(-1.57%) |
Jul 15, 2021 | 30.50 | 30.66 | 29.13 | 29.38 | 463,255 | -1.30(-4.24%) |
Jul 14, 2021 | 31.38 | 31.40 | 30.52 | 30.68 | 546,563 | -0.52(-1.67%) |
Jul 13, 2021 | 32.42 | 32.50 | 30.99 | 31.20 | 343,979 | -1.42(-4.35%) |
Jul 12, 2021 | 33.16 | 33.20 | 32.33 | 32.62 | 286,591 | -0.59(-1.78%) |
Jul 09, 2021 | 32.93 | 33.83 | 32.54 | 33.21 | 481,455 | +0.44(+1.34%) |
Jul 08, 2021 | 31.77 | 32.80 | 31.64 | 32.77 | 491,011 | +0.30(+0.92%) |
Jul 07, 2021 | 31.89 | 32.54 | 31.55 | 32.47 | 430,523 | +0.42(+1.31%) |
Jul 06, 2021 | 30.44 | 32.09 | 30.41 | 32.05 | 563,951 | +1.66(+5.46%) |
Jul 02, 2021 | 30.68 | 30.76 | 30.04 | 30.39 | 216,318 | -0.18(-0.59%) |
Jul 01, 2021 | 29.68 | 30.58 | 29.38 | 30.57 | 410,011 | +0.93(+3.14%) |
Jun 30, 2021 | 29.35 | 29.79 | 28.89 | 29.64 | 434,284 | +0.16(+0.54%) |
Jun 29, 2021 | 30.26 | 30.41 | 29.24 | 29.48 | 307,925 | -0.80(-2.64%) |
Jun 28, 2021 | 30.86 | 31.09 | 29.75 | 30.28 | 441,051 | -0.54(-1.75%) |
Jun 25, 2021 | 31.90 | 32.18 | 30.66 | 30.82 | 1,614,833 | -1.02(-3.20%) |
Jun 24, 2021 | 31.55 | 31.90 | 31.36 | 31.84 | 335,904 | +0.54(+1.73%) |
Jun 23, 2021 | 31.40 | 31.84 | 30.92 | 31.30 | 350,998 | -0.03(-0.10%) |
Jun 22, 2021 | 31.22 | 31.48 | 30.93 | 31.33 | 352,841 | +0.12(+0.38%) |
Jun 21, 2021 | 30.22 | 31.29 | 30.11 | 31.21 | 468,724 | +0.81(+2.66%) |
Jun 18, 2021 | 30.17 | 30.64 | 29.94 | 30.40 | 518,627 | -0.32(-1.04%) |
Jun 17, 2021 | 30.03 | 30.81 | 30.03 | 30.72 | 622,702 | +0.65(+2.16%) |
Jun 16, 2021 | 29.48 | 30.34 | 29.48 | 30.07 | 321,515 | +0.14(+0.47%) |
Jun 15, 2021 | 30.05 | 30.30 | 29.30 | 29.93 | 338,500 | -0.07(-0.23%) |
Jun 14, 2021 | 30.50 | 30.50 | 29.80 | 30.00 | 309,898 | +0.00(+0.00%) |
Jun 11, 2021 | 29.82 | 30.03 | 29.50 | 30.00 | 220,012 | +0.18(+0.60%) |
Jun 10, 2021 | 29.81 | 29.97 | 29.37 | 29.82 | 242,124 | +0.11(+0.37%) |
Jun 09, 2021 | 29.12 | 30.39 | 29.00 | 29.71 | 507,257 | +0.70(+2.41%) |
Jun 08, 2021 | 28.44 | 29.23 | 28.33 | 29.01 | 707,507 | +0.80(+2.84%) |
Jun 07, 2021 | 27.92 | 28.50 | 27.69 | 28.21 | 319,598 | +0.26(+0.93%) |
Jun 04, 2021 | 28.70 | 28.88 | 27.90 | 27.95 | 395,920 | -0.64(-2.24%) |
Jun 03, 2021 | 28.59 | 28.89 | 28.15 | 28.59 | 238,189 | -0.03(-0.10%) |
Jun 02, 2021 | 29.34 | 29.46 | 28.39 | 28.62 | 361,680 | -0.77(-2.62%) |
Jun 01, 2021 | 29.52 | 29.63 | 29.00 | 29.39 | 310,985 | -0.22(-0.74%) |
May 28, 2021 | 29.85 | 29.92 | 29.20 | 29.61 | 297,444 | -0.06(-0.20%) |
May 27, 2021 | 29.93 | 30.00 | 29.14 | 29.67 | 725,401 | -0.05(-0.17%) |
May 26, 2021 | 28.49 | 30.94 | 28.14 | 29.72 | 1,371,866 | +1.63(+5.80%) |
May 25, 2021 | 28.11 | 28.43 | 27.90 | 28.09 | 306,742 | -0.01(-0.04%) |
May 24, 2021 | 28.37 | 28.56 | 27.87 | 28.10 | 363,274 | +0.06(+0.21%) |
May 21, 2021 | 28.48 | 28.60 | 28.00 | 28.04 | 283,419 | -0.09(-0.32%) |
May 20, 2021 | 27.89 | 28.45 | 27.61 | 28.13 | 344,391 | +0.35(+1.26%) |
May 19, 2021 | 27.78 | 28.25 | 27.50 | 27.78 | 186,462 | -0.55(-1.94%) |
May 18, 2021 | 28.69 | 30.00 | 28.26 | 28.33 | 519,139 | -0.82(-2.81%) |
May 17, 2021 | 28.44 | 29.29 | 28.34 | 29.15 | 279,175 | +0.09(+0.31%) |
May 14, 2021 | 27.86 | 29.13 | 27.86 | 29.06 | 391,678 | +1.17(+4.20%) |
May 13, 2021 | 28.17 | 28.86 | 27.56 | 27.89 | 317,518 | -0.04(-0.14%) |
May 12, 2021 | 27.26 | 28.72 | 26.96 | 27.93 | 457,677 | +0.58(+2.12%) |
May 11, 2021 | 26.59 | 28.43 | 26.57 | 27.35 | 610,031 | -0.08(-0.29%) |
May 10, 2021 | 28.14 | 28.56 | 27.43 | 27.43 | 305,750 | -1.05(-3.69%) |
May 07, 2021 | 27.92 | 28.91 | 27.92 | 28.48 | 419,311 | +0.49(+1.75%) |
May 06, 2021 | 27.78 | 28.20 | 27.15 | 27.99 | 471,140 | +0.08(+0.29%) |
May 05, 2021 | 28.00 | 28.28 | 27.57 | 27.91 | 359,725 | -0.08(-0.29%) |
May 04, 2021 | 28.77 | 28.77 | 27.38 | 27.99 | 524,102 | -0.83(-2.88%) |