Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.69 | 28.90 | 27.15 | 27.28 | 298,916 | -1.32(-4.62%) |
Jul 29, 2021 | 28.46 | 28.76 | 28.12 | 28.60 | 208,292 | +0.24(+0.85%) |
Jul 28, 2021 | 28.77 | 28.96 | 27.86 | 28.36 | 122,830 | -0.34(-1.18%) |
Jul 27, 2021 | 28.26 | 28.75 | 27.80 | 28.70 | 117,586 | +0.46(+1.63%) |
Jul 26, 2021 | 28.40 | 28.57 | 27.68 | 28.24 | 203,215 | -0.07(-0.25%) |
Jul 23, 2021 | 27.71 | 28.57 | 27.21 | 28.31 | 239,625 | +0.55(+1.98%) |
Jul 22, 2021 | 28.21 | 28.57 | 27.27 | 27.76 | 191,281 | -0.53(-1.87%) |
Jul 21, 2021 | 28.24 | 28.66 | 27.77 | 28.29 | 160,311 | +0.11(+0.39%) |
Jul 20, 2021 | 27.85 | 28.67 | 27.39 | 28.18 | 204,433 | +0.53(+1.92%) |
Jul 19, 2021 | 26.12 | 27.67 | 25.74 | 27.65 | 335,765 | +0.61(+2.26%) |
Jul 16, 2021 | 28.87 | 29.40 | 26.92 | 27.04 | 469,640 | -1.66(-5.78%) |
Jul 15, 2021 | 28.79 | 29.40 | 28.51 | 28.70 | 318,807 | -0.11(-0.38%) |
Jul 14, 2021 | 30.11 | 30.11 | 28.61 | 28.81 | 143,019 | -0.99(-3.32%) |
Jul 13, 2021 | 29.91 | 30.69 | 29.68 | 29.80 | 457,609 | -0.48(-1.59%) |
Jul 12, 2021 | 30.68 | 30.73 | 29.76 | 30.28 | 248,403 | -0.05(-0.16%) |
Jul 09, 2021 | 31.31 | 31.85 | 30.05 | 30.33 | 230,940 | -0.64(-2.07%) |
Jul 08, 2021 | 30.54 | 31.26 | 29.67 | 30.97 | 518,035 | +0.12(+0.39%) |
Jul 07, 2021 | 30.24 | 31.34 | 29.80 | 30.85 | 705,003 | +0.48(+1.58%) |
Jul 06, 2021 | 31.45 | 31.45 | 29.08 | 30.37 | 740,821 | -0.81(-2.60%) |
Jul 02, 2021 | 32.00 | 32.10 | 31.06 | 31.18 | 447,281 | -0.73(-2.29%) |
Jul 01, 2021 | 32.18 | 32.30 | 31.05 | 31.91 | 1,295,709 | -0.05(-0.16%) |
Jun 30, 2021 | 32.19 | 32.58 | 31.43 | 31.96 | 529,318 | +0.02(+0.06%) |
Jun 29, 2021 | 31.42 | 32.18 | 30.98 | 31.94 | 444,007 | +0.70(+2.24%) |
Jun 28, 2021 | 30.39 | 32.00 | 29.87 | 31.24 | 1,030,992 | +0.85(+2.80%) |
Jun 25, 2021 | 31.27 | 31.70 | 30.17 | 30.39 | 3,067,306 | -0.66(-2.13%) |
Jun 24, 2021 | 30.95 | 31.59 | 30.66 | 31.05 | 271,104 | +0.25(+0.81%) |
Jun 23, 2021 | 30.21 | 31.04 | 29.77 | 30.80 | 339,802 | +0.81(+2.70%) |
Jun 22, 2021 | 30.25 | 30.66 | 29.70 | 29.99 | 364,326 | -0.39(-1.28%) |
Jun 21, 2021 | 29.60 | 31.19 | 29.60 | 30.38 | 338,056 | +0.90(+3.05%) |
Jun 18, 2021 | 28.29 | 29.67 | 28.29 | 29.48 | 1,477,686 | +0.72(+2.50%) |
Jun 17, 2021 | 28.94 | 29.82 | 28.40 | 28.76 | 465,063 | -0.18(-0.62%) |
Jun 16, 2021 | 28.31 | 29.14 | 28.01 | 28.94 | 487,573 | +0.78(+2.77%) |
Jun 15, 2021 | 28.48 | 28.96 | 28.11 | 28.16 | 254,248 | -0.33(-1.16%) |
Jun 14, 2021 | 27.87 | 28.62 | 27.64 | 28.49 | 241,401 | +0.68(+2.45%) |
Jun 11, 2021 | 27.68 | 28.01 | 27.38 | 27.81 | 276,397 | +0.28(+1.02%) |
Jun 10, 2021 | 27.38 | 27.84 | 27.12 | 27.53 | 571,477 | +0.09(+0.33%) |
Jun 09, 2021 | 27.86 | 28.19 | 27.26 | 27.44 | 285,052 | -0.48(-1.72%) |
Jun 08, 2021 | 28.00 | 28.39 | 27.74 | 27.92 | 386,981 | +0.03(+0.11%) |
Jun 07, 2021 | 28.98 | 29.43 | 27.05 | 27.89 | 358,308 | -1.08(-3.73%) |
Jun 04, 2021 | 29.90 | 30.28 | 28.49 | 28.97 | 182,995 | -0.67(-2.26%) |
Jun 03, 2021 | 30.62 | 30.62 | 28.66 | 29.64 | 291,418 | -1.04(-3.39%) |
Jun 02, 2021 | 31.39 | 31.61 | 29.66 | 30.68 | 335,840 | -0.38(-1.22%) |
Jun 01, 2021 | 31.24 | 31.81 | 30.42 | 31.06 | 183,870 | +0.00(+0.00%) |
May 28, 2021 | 30.06 | 31.19 | 29.51 | 31.06 | 347,944 | +1.14(+3.81%) |
May 27, 2021 | 30.12 | 30.17 | 29.04 | 29.92 | 312,663 | -0.28(-0.93%) |
May 26, 2021 | 29.98 | 30.72 | 29.40 | 30.20 | 546,999 | +0.30(+1.00%) |
May 25, 2021 | 29.74 | 30.48 | 29.61 | 29.90 | 589,880 | +0.31(+1.05%) |
May 24, 2021 | 30.25 | 30.88 | 29.01 | 29.59 | 286,348 | -0.09(-0.30%) |
May 21, 2021 | 30.05 | 30.26 | 28.49 | 29.68 | 264,213 | -0.03(-0.10%) |
May 20, 2021 | 31.89 | 32.43 | 29.51 | 29.71 | 385,338 | -1.91(-6.04%) |
May 19, 2021 | 31.20 | 31.73 | 29.02 | 31.62 | 458,290 | -0.07(-0.22%) |
May 18, 2021 | 32.89 | 34.73 | 31.61 | 31.69 | 1,029,376 | -1.01(-3.09%) |
May 17, 2021 | 31.81 | 33.26 | 31.53 | 32.70 | 521,206 | +0.89(+2.80%) |
May 14, 2021 | 30.08 | 31.98 | 29.45 | 31.81 | 560,290 | +2.18(+7.36%) |
May 13, 2021 | 28.74 | 29.75 | 28.50 | 29.63 | 548,449 | +0.97(+3.38%) |
May 12, 2021 | 29.79 | 30.07 | 28.21 | 28.66 | 534,088 | -1.29(-4.31%) |
May 11, 2021 | 28.91 | 30.50 | 28.24 | 29.95 | 553,981 | +0.33(+1.11%) |
May 10, 2021 | 28.88 | 30.26 | 28.10 | 29.62 | 309,114 | +0.71(+2.46%) |
May 07, 2021 | 26.41 | 29.26 | 26.14 | 28.91 | 983,711 | +2.58(+9.80%) |
May 06, 2021 | 25.73 | 26.98 | 25.50 | 26.33 | 451,451 | +0.40(+1.54%) |
May 05, 2021 | 25.74 | 26.29 | 25.05 | 25.93 | 1,104,973 | +0.79(+3.14%) |
May 04, 2021 | 25.79 | 26.34 | 25.00 | 25.14 | 835,956 | -0.87(-3.34%) |