Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.68 | 29.24 | 28.68 | 28.95 | 64,684 | +0.22(+0.77%) |
Jul 29, 2021 | 28.62 | 28.98 | 28.50 | 28.73 | 76,558 | +0.54(+1.92%) |
Jul 28, 2021 | 27.94 | 28.64 | 27.61 | 28.19 | 50,908 | +0.36(+1.29%) |
Jul 27, 2021 | 28.20 | 28.43 | 27.50 | 27.83 | 57,949 | -0.58(-2.04%) |
Jul 26, 2021 | 28.00 | 28.60 | 27.63 | 28.41 | 85,452 | +0.59(+2.12%) |
Jul 23, 2021 | 27.57 | 27.86 | 26.98 | 27.82 | 44,687 | +0.63(+2.32%) |
Jul 22, 2021 | 27.79 | 27.79 | 27.02 | 27.19 | 57,077 | -0.86(-3.07%) |
Jul 21, 2021 | 28.13 | 28.56 | 27.94 | 28.05 | 69,733 | +0.40(+1.45%) |
Jul 20, 2021 | 27.03 | 28.08 | 26.81 | 27.65 | 107,195 | +0.75(+2.79%) |
Jul 19, 2021 | 26.76 | 27.36 | 26.48 | 26.90 | 78,928 | -0.74(-2.68%) |
Jul 16, 2021 | 28.04 | 28.09 | 27.58 | 27.64 | 118,441 | -0.19(-0.68%) |
Jul 15, 2021 | 27.59 | 28.10 | 27.59 | 27.83 | 56,878 | +0.04(+0.14%) |
Jul 14, 2021 | 27.98 | 28.00 | 27.35 | 27.79 | 123,494 | -0.19(-0.68%) |
Jul 13, 2021 | 28.57 | 28.67 | 27.89 | 27.98 | 81,619 | -0.77(-2.68%) |
Jul 12, 2021 | 28.51 | 28.84 | 28.37 | 28.75 | 79,802 | +0.17(+0.59%) |
Jul 09, 2021 | 28.58 | 29.01 | 28.16 | 28.58 | 71,464 | +0.66(+2.36%) |
Jul 08, 2021 | 27.54 | 28.37 | 27.09 | 27.92 | 102,019 | +0.04(+0.14%) |
Jul 07, 2021 | 27.66 | 28.37 | 27.66 | 27.88 | 126,247 | -0.03(-0.11%) |
Jul 06, 2021 | 28.86 | 28.86 | 27.53 | 27.91 | 62,065 | -1.16(-3.99%) |
Jul 02, 2021 | 29.59 | 29.59 | 29.04 | 29.07 | 96,426 | -0.47(-1.59%) |
Jul 01, 2021 | 29.48 | 29.72 | 29.05 | 29.54 | 154,154 | +0.04(+0.14%) |
Jun 30, 2021 | 29.61 | 30.15 | 29.43 | 29.50 | 379,524 | -0.33(-1.11%) |
Jun 29, 2021 | 30.08 | 30.11 | 29.49 | 29.83 | 123,007 | +0.14(+0.47%) |
Jun 28, 2021 | 30.86 | 30.86 | 29.51 | 29.69 | 114,373 | -1.30(-4.19%) |
Jun 25, 2021 | 31.50 | 31.79 | 30.81 | 30.99 | 366,552 | -0.64(-2.02%) |
Jun 24, 2021 | 31.82 | 31.82 | 31.16 | 31.63 | 207,547 | +0.22(+0.70%) |
Jun 23, 2021 | 30.95 | 31.94 | 30.82 | 31.41 | 104,674 | +0.63(+2.05%) |
Jun 22, 2021 | 30.08 | 30.78 | 29.70 | 30.78 | 84,101 | +0.35(+1.15%) |
Jun 21, 2021 | 30.15 | 31.05 | 29.87 | 30.43 | 131,435 | +0.65(+2.18%) |
Jun 18, 2021 | 30.87 | 30.94 | 29.28 | 29.78 | 182,663 | -1.76(-5.58%) |
Jun 17, 2021 | 32.59 | 32.66 | 31.44 | 31.54 | 341,289 | -1.12(-3.43%) |
Jun 16, 2021 | 32.54 | 32.80 | 32.07 | 32.66 | 84,687 | +0.19(+0.59%) |
Jun 15, 2021 | 32.50 | 32.61 | 31.92 | 32.47 | 137,640 | -0.23(-0.70%) |
Jun 14, 2021 | 32.68 | 32.99 | 32.20 | 32.70 | 83,891 | +0.21(+0.65%) |
Jun 11, 2021 | 32.65 | 32.86 | 31.81 | 32.49 | 122,817 | -0.16(-0.49%) |
Jun 10, 2021 | 32.98 | 32.98 | 32.41 | 32.65 | 154,217 | -0.11(-0.34%) |
Jun 09, 2021 | 32.41 | 33.00 | 32.09 | 32.76 | 138,359 | +0.16(+0.49%) |
Jun 08, 2021 | 31.87 | 32.72 | 31.61 | 32.60 | 94,826 | +0.61(+1.91%) |
Jun 07, 2021 | 31.58 | 32.20 | 31.50 | 31.99 | 97,666 | +0.36(+1.14%) |
Jun 04, 2021 | 31.39 | 31.69 | 30.98 | 31.63 | 59,158 | +0.32(+1.02%) |
Jun 03, 2021 | 30.16 | 31.49 | 30.07 | 31.31 | 96,111 | +1.00(+3.30%) |
Jun 02, 2021 | 31.61 | 31.61 | 29.84 | 30.31 | 99,455 | -1.25(-3.96%) |
Jun 01, 2021 | 30.69 | 31.72 | 30.39 | 31.56 | 130,736 | +1.12(+3.68%) |
May 28, 2021 | 30.84 | 30.84 | 29.91 | 30.44 | 63,719 | -0.24(-0.78%) |
May 27, 2021 | 30.35 | 31.21 | 30.27 | 30.68 | 111,581 | +0.84(+2.82%) |
May 26, 2021 | 30.39 | 30.39 | 29.51 | 29.84 | 113,701 | -0.41(-1.36%) |
May 25, 2021 | 31.43 | 31.61 | 30.20 | 30.25 | 121,652 | -1.26(-4.00%) |
May 24, 2021 | 32.12 | 32.19 | 31.43 | 31.51 | 72,177 | -0.52(-1.62%) |
May 21, 2021 | 31.45 | 32.16 | 31.45 | 32.03 | 69,061 | +0.94(+3.02%) |
May 20, 2021 | 31.28 | 31.28 | 30.40 | 31.09 | 78,358 | -0.36(-1.14%) |
May 19, 2021 | 31.48 | 31.56 | 30.52 | 31.45 | 61,312 | -0.59(-1.84%) |
May 18, 2021 | 32.53 | 33.42 | 32.01 | 32.04 | 87,885 | -0.35(-1.08%) |
May 17, 2021 | 32.04 | 32.55 | 31.73 | 32.39 | 79,867 | +0.28(+0.87%) |
May 14, 2021 | 32.09 | 32.40 | 31.75 | 32.11 | 62,057 | +0.21(+0.66%) |
May 13, 2021 | 31.41 | 32.20 | 31.29 | 31.90 | 75,521 | +0.85(+2.74%) |
May 12, 2021 | 31.67 | 32.16 | 31.01 | 31.05 | 84,943 | -0.93(-2.91%) |
May 11, 2021 | 31.84 | 32.44 | 31.60 | 31.98 | 94,514 | -0.50(-1.54%) |
May 10, 2021 | 34.02 | 34.08 | 32.46 | 32.48 | 103,642 | -1.60(-4.69%) |
May 07, 2021 | 32.89 | 34.22 | 32.89 | 34.08 | 68,824 | +0.90(+2.71%) |
May 06, 2021 | 31.92 | 33.19 | 31.92 | 33.18 | 222,595 | +1.23(+3.85%) |
May 05, 2021 | 32.38 | 32.72 | 31.57 | 31.95 | 147,905 | -0.56(-1.72%) |
May 04, 2021 | 32.48 | 33.07 | 31.82 | 32.51 | 112,578 | -0.46(-1.40%) |