Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.35 | 28.20 | 27.10 | 27.90 | 24,099 | +0.13(+0.47%) |
Jul 29, 2021 | 28.21 | 28.48 | 27.59 | 27.77 | 18,444 | -0.37(-1.31%) |
Jul 28, 2021 | 28.09 | 28.25 | 27.46 | 28.14 | 13,875 | -0.21(-0.74%) |
Jul 27, 2021 | 27.78 | 28.37 | 26.72 | 28.35 | 36,475 | +0.37(+1.32%) |
Jul 26, 2021 | 27.63 | 28.27 | 27.54 | 27.98 | 12,883 | +0.00(+0.00%) |
Jul 23, 2021 | 28.13 | 29.05 | 27.77 | 27.98 | 22,537 | -0.23(-0.82%) |
Jul 22, 2021 | 29.51 | 29.60 | 28.18 | 28.21 | 20,051 | -1.14(-3.88%) |
Jul 21, 2021 | 28.94 | 29.73 | 28.81 | 29.35 | 15,969 | +0.60(+2.09%) |
Jul 20, 2021 | 29.28 | 29.48 | 28.39 | 28.75 | 26,286 | -0.61(-2.08%) |
Jul 19, 2021 | 27.93 | 29.38 | 27.56 | 29.36 | 41,373 | +0.71(+2.48%) |
Jul 16, 2021 | 28.83 | 28.96 | 28.02 | 28.65 | 33,655 | -0.02(-0.07%) |
Jul 15, 2021 | 28.06 | 29.00 | 27.51 | 28.67 | 32,920 | +0.91(+3.28%) |
Jul 14, 2021 | 28.73 | 28.73 | 27.50 | 27.76 | 34,368 | -0.96(-3.34%) |
Jul 13, 2021 | 29.12 | 30.13 | 28.40 | 28.72 | 41,373 | -0.73(-2.48%) |
Jul 12, 2021 | 29.65 | 29.66 | 28.59 | 29.45 | 26,977 | -0.15(-0.51%) |
Jul 09, 2021 | 29.85 | 29.85 | 28.45 | 29.60 | 20,803 | -0.04(-0.13%) |
Jul 08, 2021 | 28.60 | 29.98 | 28.02 | 29.64 | 52,933 | +0.57(+1.96%) |
Jul 07, 2021 | 30.36 | 30.36 | 29.01 | 29.07 | 55,440 | -1.38(-4.53%) |
Jul 06, 2021 | 29.91 | 30.45 | 28.70 | 30.45 | 78,147 | +0.96(+3.26%) |
Jul 02, 2021 | 29.42 | 29.86 | 28.76 | 29.49 | 29,135 | +0.11(+0.37%) |
Jul 01, 2021 | 29.83 | 30.50 | 28.61 | 29.38 | 38,746 | -0.49(-1.64%) |
Jun 30, 2021 | 29.01 | 30.42 | 28.81 | 29.87 | 43,212 | +0.73(+2.51%) |
Jun 29, 2021 | 29.46 | 29.74 | 28.95 | 29.14 | 38,960 | -0.54(-1.82%) |
Jun 28, 2021 | 28.81 | 29.98 | 28.67 | 29.68 | 53,748 | +0.64(+2.20%) |
Jun 25, 2021 | 28.51 | 29.98 | 27.79 | 29.04 | 435,276 | +0.83(+2.94%) |
Jun 24, 2021 | 28.19 | 29.27 | 27.84 | 28.21 | 87,313 | -0.09(-0.32%) |
Jun 23, 2021 | 28.00 | 28.61 | 27.62 | 28.30 | 53,898 | +0.10(+0.35%) |
Jun 22, 2021 | 28.83 | 29.21 | 27.65 | 28.20 | 72,818 | -0.68(-2.35%) |
Jun 21, 2021 | 29.33 | 30.32 | 28.14 | 28.88 | 110,275 | -0.69(-2.33%) |
Jun 18, 2021 | 27.50 | 29.57 | 27.50 | 29.57 | 83,085 | +1.70(+6.10%) |
Jun 17, 2021 | 28.33 | 29.00 | 27.52 | 27.87 | 161,628 | +0.62(+2.28%) |
Jun 16, 2021 | 30.01 | 31.16 | 27.21 | 27.25 | 275,791 | -3.14(-10.33%) |
Jun 15, 2021 | 31.40 | 32.31 | 30.10 | 30.39 | 76,397 | -0.93(-2.97%) |
Jun 14, 2021 | 32.00 | 32.63 | 31.29 | 31.32 | 79,628 | -0.53(-1.66%) |
Jun 11, 2021 | 32.35 | 33.00 | 31.64 | 31.85 | 48,909 | +0.07(+0.22%) |
Jun 10, 2021 | 32.30 | 32.55 | 31.13 | 31.78 | 41,129 | -0.57(-1.76%) |
Jun 09, 2021 | 32.11 | 33.29 | 32.00 | 32.35 | 53,352 | +0.68(+2.15%) |
Jun 08, 2021 | 32.40 | 33.50 | 31.40 | 31.67 | 100,582 | -1.03(-3.15%) |
Jun 07, 2021 | 32.66 | 33.07 | 32.10 | 32.70 | 44,800 | +0.22(+0.68%) |
Jun 04, 2021 | 32.98 | 33.19 | 31.81 | 32.48 | 33,848 | -0.46(-1.40%) |
Jun 03, 2021 | 32.34 | 33.15 | 32.22 | 32.94 | 36,205 | +0.53(+1.64%) |
Jun 02, 2021 | 32.23 | 33.05 | 32.06 | 32.41 | 56,849 | +0.12(+0.37%) |
Jun 01, 2021 | 32.95 | 32.95 | 31.65 | 32.29 | 43,188 | -0.39(-1.19%) |
May 28, 2021 | 33.00 | 33.23 | 32.20 | 32.68 | 48,615 | -0.27(-0.82%) |
May 27, 2021 | 33.63 | 33.92 | 32.54 | 32.95 | 59,185 | -0.51(-1.52%) |
May 26, 2021 | 33.21 | 33.99 | 32.96 | 33.46 | 63,702 | +0.10(+0.30%) |
May 25, 2021 | 33.60 | 33.76 | 32.74 | 33.36 | 49,025 | -0.04(-0.12%) |
May 24, 2021 | 32.98 | 33.77 | 32.98 | 33.40 | 50,236 | +0.21(+0.63%) |
May 21, 2021 | 33.35 | 34.00 | 32.11 | 33.19 | 38,740 | +0.21(+0.64%) |
May 20, 2021 | 31.79 | 33.08 | 31.65 | 32.98 | 34,668 | +1.32(+4.17%) |
May 19, 2021 | 32.58 | 33.43 | 31.18 | 31.66 | 44,118 | -1.28(-3.89%) |
May 18, 2021 | 31.81 | 34.00 | 31.81 | 32.94 | 90,186 | +0.76(+2.36%) |
May 17, 2021 | 31.75 | 33.70 | 31.38 | 32.18 | 85,870 | +0.42(+1.32%) |
May 14, 2021 | 33.60 | 33.60 | 30.50 | 31.76 | 119,565 | -2.30(-6.75%) |
May 13, 2021 | 34.99 | 35.50 | 33.97 | 34.06 | 62,563 | -0.10(-0.29%) |
May 12, 2021 | 35.17 | 35.79 | 33.50 | 34.16 | 61,653 | -1.63(-4.55%) |
May 11, 2021 | 34.49 | 36.55 | 34.08 | 35.79 | 103,545 | +0.84(+2.40%) |
May 10, 2021 | 34.95 | 36.96 | 34.51 | 34.95 | 74,708 | -0.50(-1.41%) |
May 07, 2021 | 34.81 | 36.25 | 34.80 | 35.45 | 39,149 | -0.09(-0.25%) |
May 06, 2021 | 35.98 | 36.38 | 35.29 | 35.54 | 54,054 | -0.09(-0.25%) |
May 05, 2021 | 37.20 | 37.58 | 35.54 | 35.63 | 38,755 | -1.87(-4.99%) |
May 04, 2021 | 37.25 | 37.96 | 36.51 | 37.50 | 31,410 | +0.56(+1.52%) |