Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.81 | 28.81 | 28.35 | 28.35 | 616 | +0.10(+0.34%) |
Jul 29, 2021 | 28.46 | 28.46 | 27.55 | 28.25 | 5,481 | -0.21(-0.72%) |
Jul 28, 2021 | 28.30 | 28.46 | 28.05 | 28.46 | 3,667 | +0.54(+1.93%) |
Jul 27, 2021 | 27.92 | 27.92 | 27.92 | 27.92 | 394 | -0.00(-0.02%) |
Jul 26, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 287 | +0.19(+0.67%) |
Jul 23, 2021 | 27.90 | 28.13 | 27.55 | 27.74 | 2,895 | -0.19(-0.66%) |
Jul 22, 2021 | 27.56 | 28.30 | 27.55 | 27.93 | 1,108 | +0.38(+1.36%) |
Jul 21, 2021 | 27.58 | 27.58 | 27.01 | 27.55 | 1,253 | -0.21(-0.76%) |
Jul 20, 2021 | 27.58 | 27.76 | 27.50 | 27.76 | 893 | -0.23(-0.82%) |
Jul 19, 2021 | 27.80 | 28.30 | 27.00 | 27.99 | 2,101 | +0.14(+0.50%) |
Jul 16, 2021 | 27.90 | 28.10 | 27.70 | 27.85 | 9,709 | -0.15(-0.54%) |
Jul 15, 2021 | 27.99 | 28.00 | 27.95 | 28.00 | 1,929 | -0.23(-0.83%) |
Jul 14, 2021 | 28.50 | 28.50 | 28.23 | 28.23 | 2,651 | +0.22(+0.80%) |
Jul 13, 2021 | 28.29 | 28.29 | 28.00 | 28.01 | 1,528 | +0.81(+2.98%) |
Jul 12, 2021 | 27.20 | 28.08 | 27.20 | 27.20 | 314 | -1.05(-3.72%) |
Jul 09, 2021 | 28.10 | 28.28 | 28.00 | 28.25 | 1,817 | +0.57(+2.04%) |
Jul 08, 2021 | 27.50 | 27.68 | 27.38 | 27.68 | 2,048 | +0.11(+0.41%) |
Jul 07, 2021 | 26.93 | 27.92 | 26.93 | 27.57 | 2,515 | -0.33(-1.18%) |
Jul 06, 2021 | 27.51 | 27.90 | 27.12 | 27.90 | 2,886 | +0.20(+0.72%) |
Jul 02, 2021 | 27.93 | 27.93 | 27.50 | 27.70 | 2,177 | +0.53(+1.95%) |
Jul 01, 2021 | 27.32 | 27.62 | 27.00 | 27.17 | 5,308 | -0.01(-0.04%) |
Jun 30, 2021 | 27.70 | 27.70 | 27.18 | 27.18 | 2,101 | -0.56(-2.01%) |
Jun 29, 2021 | 27.74 | 27.74 | 27.74 | 27.74 | 357 | -0.54(-1.91%) |
Jun 28, 2021 | 27.92 | 28.28 | 27.92 | 28.28 | 9,140 | +0.52(+1.87%) |
Jun 25, 2021 | 28.00 | 28.00 | 27.26 | 27.76 | 13,484 | +0.01(+0.04%) |
Jun 24, 2021 | 26.74 | 28.07 | 26.74 | 27.75 | 5,049 | +0.49(+1.80%) |
Jun 23, 2021 | 27.26 | 27.26 | 27.26 | 27.26 | 171 | -0.24(-0.87%) |
Jun 22, 2021 | 27.19 | 27.50 | 27.19 | 27.50 | 1,899 | +0.46(+1.70%) |
Jun 21, 2021 | 26.86 | 27.04 | 26.80 | 27.04 | 2,706 | +0.15(+0.56%) |
Jun 18, 2021 | 27.66 | 27.66 | 26.80 | 26.89 | 4,353 | -0.97(-3.48%) |
Jun 17, 2021 | 27.86 | 27.86 | 27.86 | 27.86 | 194 | -0.05(-0.18%) |
Jun 16, 2021 | 28.23 | 28.23 | 27.66 | 27.91 | 8,791 | +0.21(+0.76%) |
Jun 15, 2021 | 26.84 | 28.20 | 26.84 | 27.70 | 2,363 | +0.01(+0.04%) |
Jun 14, 2021 | 28.27 | 28.27 | 27.20 | 27.69 | 1,425 | -0.52(-1.86%) |
Jun 11, 2021 | 28.23 | 28.43 | 28.21 | 28.21 | 1,639 | +0.18(+0.62%) |
Jun 10, 2021 | 28.13 | 28.50 | 27.38 | 28.04 | 3,172 | -0.09(-0.32%) |
Jun 09, 2021 | 28.57 | 28.57 | 28.13 | 28.13 | 3,247 | +0.03(+0.11%) |
Jun 08, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 324 | +0.00(+0.00%) |
Jun 07, 2021 | 27.92 | 28.33 | 27.67 | 28.10 | 3,468 | -0.07(-0.27%) |
Jun 04, 2021 | 27.97 | 28.18 | 27.97 | 28.18 | 6,614 | +0.39(+1.42%) |
Jun 03, 2021 | 26.85 | 28.05 | 26.85 | 27.78 | 10,588 | +0.28(+1.02%) |
Jun 02, 2021 | 27.59 | 27.95 | 27.24 | 27.50 | 8,329 | +0.15(+0.55%) |
Jun 01, 2021 | 26.91 | 27.35 | 26.91 | 27.35 | 2,208 | -0.01(-0.04%) |
May 28, 2021 | 26.72 | 27.36 | 26.72 | 27.36 | 967 | +0.55(+2.05%) |
May 27, 2021 | 26.97 | 27.12 | 26.81 | 26.81 | 5,659 | -0.29(-1.07%) |
May 26, 2021 | 26.53 | 27.20 | 26.53 | 27.10 | 11,709 | -0.02(-0.07%) |
May 25, 2021 | 27.23 | 27.46 | 27.11 | 27.12 | 2,214 | +0.22(+0.81%) |
May 24, 2021 | 26.70 | 27.46 | 26.70 | 26.90 | 4,010 | +0.20(+0.75%) |
May 21, 2021 | 26.88 | 26.88 | 26.69 | 26.70 | 3,146 | +0.20(+0.75%) |
May 20, 2021 | 26.68 | 26.99 | 26.50 | 26.50 | 4,613 | -0.50(-1.85%) |
May 19, 2021 | 27.51 | 27.51 | 26.89 | 27.00 | 1,523 | +0.00(+0.00%) |
May 18, 2021 | 27.04 | 27.48 | 27.00 | 27.00 | 1,815 | -0.07(-0.26%) |
May 17, 2021 | 27.58 | 27.58 | 26.67 | 27.07 | 8,815 | +0.22(+0.82%) |
May 14, 2021 | 26.95 | 27.07 | 26.80 | 26.85 | 4,318 | +0.22(+0.83%) |
May 13, 2021 | 27.03 | 27.06 | 26.15 | 26.63 | 9,995 | +0.50(+1.91%) |
May 12, 2021 | 27.28 | 27.28 | 26.13 | 26.13 | 4,141 | -0.37(-1.40%) |
May 11, 2021 | 27.50 | 27.95 | 26.50 | 26.50 | 6,134 | -1.25(-4.50%) |
May 10, 2021 | 28.30 | 28.30 | 27.62 | 27.75 | 5,923 | -0.31(-1.10%) |
May 07, 2021 | 28.20 | 28.67 | 28.03 | 28.06 | 5,087 | -0.46(-1.63%) |
May 06, 2021 | 28.40 | 28.52 | 28.10 | 28.52 | 5,428 | +0.49(+1.77%) |
May 05, 2021 | 27.95 | 28.03 | 27.64 | 28.03 | 3,775 | +0.48(+1.74%) |
May 04, 2021 | 26.25 | 28.00 | 26.25 | 27.55 | 5,881 | -0.16(-0.59%) |