Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.09 | 27.13 | 25.82 | 26.89 | 546,473 | +0.54(+2.05%) |
Jul 29, 2021 | 27.31 | 27.43 | 26.25 | 26.35 | 652,444 | -0.54(-2.01%) |
Jul 28, 2021 | 26.99 | 27.38 | 26.36 | 26.89 | 324,353 | +0.16(+0.60%) |
Jul 27, 2021 | 26.92 | 26.99 | 25.96 | 26.73 | 327,674 | -0.30(-1.12%) |
Jul 26, 2021 | 28.09 | 28.79 | 26.57 | 27.03 | 733,943 | -1.04(-3.70%) |
Jul 23, 2021 | 28.47 | 28.72 | 27.62 | 28.07 | 546,878 | -0.20(-0.72%) |
Jul 22, 2021 | 29.79 | 29.79 | 28.03 | 28.27 | 869,113 | -1.53(-5.12%) |
Jul 21, 2021 | 28.79 | 30.22 | 28.64 | 29.80 | 703,521 | +1.14(+3.99%) |
Jul 20, 2021 | 27.97 | 28.85 | 27.46 | 28.65 | 654,824 | +0.85(+3.06%) |
Jul 19, 2021 | 27.00 | 28.50 | 27.00 | 27.80 | 571,756 | -0.15(-0.54%) |
Jul 16, 2021 | 28.56 | 28.92 | 27.65 | 27.95 | 653,683 | -0.06(-0.22%) |
Jul 15, 2021 | 27.92 | 28.73 | 27.45 | 28.01 | 639,580 | -0.15(-0.54%) |
Jul 14, 2021 | 29.89 | 30.03 | 27.84 | 28.17 | 728,459 | -1.47(-4.97%) |
Jul 13, 2021 | 31.15 | 31.37 | 29.64 | 29.64 | 607,365 | -1.75(-5.57%) |
Jul 12, 2021 | 31.39 | 31.71 | 30.92 | 31.39 | 291,949 | -0.05(-0.17%) |
Jul 09, 2021 | 31.91 | 31.91 | 30.96 | 31.44 | 398,425 | +0.20(+0.65%) |
Jul 08, 2021 | 31.19 | 32.25 | 30.87 | 31.23 | 521,923 | -0.72(-2.25%) |
Jul 07, 2021 | 33.86 | 34.23 | 31.87 | 31.95 | 534,049 | -1.78(-5.29%) |
Jul 06, 2021 | 33.74 | 35.02 | 32.74 | 33.74 | 703,028 | +0.00(+0.00%) |
Jul 02, 2021 | 34.90 | 34.90 | 33.19 | 33.74 | 472,154 | -1.02(-2.94%) |
Jul 01, 2021 | 33.98 | 34.76 | 33.39 | 34.76 | 511,404 | +1.15(+3.43%) |
Jun 30, 2021 | 35.00 | 35.00 | 33.05 | 33.60 | 882,350 | -1.41(-4.03%) |
Jun 29, 2021 | 34.94 | 35.61 | 34.68 | 35.01 | 289,357 | +0.24(+0.69%) |
Jun 28, 2021 | 34.31 | 35.18 | 34.11 | 34.77 | 483,085 | +0.21(+0.62%) |
Jun 25, 2021 | 34.92 | 35.47 | 34.15 | 34.56 | 2,783,615 | -0.31(-0.89%) |
Jun 24, 2021 | 35.94 | 35.94 | 34.22 | 34.87 | 519,429 | -0.76(-2.14%) |
Jun 23, 2021 | 35.72 | 36.19 | 35.39 | 35.63 | 373,593 | +0.20(+0.55%) |
Jun 22, 2021 | 35.93 | 36.09 | 34.93 | 35.44 | 468,776 | -0.75(-2.06%) |
Jun 21, 2021 | 35.99 | 36.97 | 35.19 | 36.18 | 752,011 | +0.42(+1.17%) |
Jun 18, 2021 | 36.49 | 37.98 | 35.41 | 35.77 | 3,232,430 | -1.52(-4.07%) |
Jun 17, 2021 | 37.26 | 38.66 | 36.28 | 37.28 | 965,211 | -0.38(-1.01%) |
Jun 16, 2021 | 36.05 | 38.14 | 35.93 | 37.67 | 1,086,349 | +1.38(+3.81%) |
Jun 15, 2021 | 35.59 | 36.37 | 35.05 | 36.28 | 626,748 | +0.90(+2.53%) |
Jun 14, 2021 | 35.15 | 36.77 | 35.00 | 35.39 | 643,206 | +0.80(+2.31%) |
Jun 11, 2021 | 35.98 | 35.98 | 34.20 | 34.59 | 619,030 | -1.37(-3.80%) |
Jun 10, 2021 | 35.52 | 36.31 | 35.17 | 35.95 | 558,683 | +0.53(+1.50%) |
Jun 09, 2021 | 40.09 | 40.09 | 35.28 | 35.42 | 808,108 | -4.40(-11.05%) |
Jun 08, 2021 | 36.55 | 40.26 | 36.26 | 39.82 | 696,762 | +3.58(+9.89%) |
Jun 07, 2021 | 35.52 | 36.86 | 35.19 | 36.24 | 747,300 | +1.08(+3.08%) |
Jun 04, 2021 | 36.90 | 37.19 | 34.72 | 35.16 | 649,536 | -1.24(-3.41%) |
Jun 03, 2021 | 37.16 | 37.33 | 36.01 | 36.40 | 505,372 | -0.79(-2.12%) |
Jun 02, 2021 | 39.48 | 39.56 | 37.00 | 37.19 | 516,412 | -2.23(-5.65%) |
Jun 01, 2021 | 37.79 | 39.58 | 37.59 | 39.41 | 399,840 | +2.07(+5.53%) |
May 28, 2021 | 38.57 | 38.85 | 37.27 | 37.35 | 323,574 | -1.08(-2.82%) |
May 27, 2021 | 37.87 | 38.72 | 37.62 | 38.43 | 439,741 | +0.74(+1.97%) |
May 26, 2021 | 37.08 | 38.42 | 36.50 | 37.69 | 456,994 | +0.60(+1.62%) |
May 25, 2021 | 39.69 | 39.74 | 37.06 | 37.08 | 1,100,346 | -2.51(-6.35%) |
May 24, 2021 | 38.86 | 39.75 | 37.95 | 39.60 | 395,955 | +1.12(+2.92%) |
May 21, 2021 | 39.47 | 39.92 | 38.30 | 38.47 | 496,782 | -0.40(-1.02%) |
May 20, 2021 | 37.22 | 39.12 | 36.77 | 38.87 | 704,362 | +1.81(+4.90%) |
May 19, 2021 | 35.76 | 37.33 | 35.09 | 37.06 | 311,849 | -0.18(-0.48%) |
May 18, 2021 | 36.89 | 38.73 | 36.75 | 37.23 | 451,628 | +0.50(+1.37%) |
May 17, 2021 | 35.81 | 37.34 | 35.57 | 36.73 | 460,262 | +0.41(+1.12%) |
May 14, 2021 | 35.03 | 36.33 | 34.71 | 36.32 | 584,296 | +2.31(+6.79%) |
May 13, 2021 | 33.47 | 36.79 | 33.15 | 34.01 | 609,470 | +1.09(+3.31%) |
May 12, 2021 | 34.07 | 34.61 | 32.84 | 32.92 | 681,015 | -1.37(-4.00%) |
May 11, 2021 | 33.15 | 34.71 | 33.15 | 34.30 | 579,760 | -0.52(-1.50%) |
May 10, 2021 | 35.50 | 37.12 | 34.69 | 34.82 | 727,797 | -2.46(-6.60%) |
May 07, 2021 | 35.08 | 37.70 | 34.55 | 37.28 | 773,853 | +1.31(+3.64%) |
May 06, 2021 | 36.95 | 37.11 | 35.38 | 35.97 | 569,200 | -1.24(-3.33%) |
May 05, 2021 | 37.61 | 38.63 | 36.95 | 37.21 | 430,648 | +0.30(+0.82%) |
May 04, 2021 | 38.61 | 38.61 | 36.39 | 36.91 | 480,083 | -2.27(-5.81%) |