Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.22 | 29.52 | 28.84 | 29.07 | 221,980 | -0.21(-0.73%) |
Jul 29, 2021 | 28.82 | 29.41 | 28.61 | 29.29 | 320,599 | +0.80(+2.80%) |
Jul 28, 2021 | 27.88 | 28.79 | 27.43 | 28.49 | 209,239 | +0.83(+2.99%) |
Jul 27, 2021 | 27.66 | 27.85 | 27.28 | 27.66 | 130,901 | -0.07(-0.25%) |
Jul 26, 2021 | 27.93 | 28.33 | 27.63 | 27.73 | 171,708 | -0.14(-0.49%) |
Jul 23, 2021 | 27.79 | 28.27 | 27.40 | 27.87 | 135,664 | +0.20(+0.74%) |
Jul 22, 2021 | 28.13 | 28.54 | 27.47 | 27.66 | 295,502 | -0.64(-2.27%) |
Jul 21, 2021 | 28.12 | 28.72 | 28.12 | 28.30 | 443,970 | +0.47(+1.68%) |
Jul 20, 2021 | 26.65 | 27.97 | 26.53 | 27.84 | 471,892 | +1.26(+4.76%) |
Jul 19, 2021 | 27.17 | 27.26 | 26.34 | 26.57 | 365,002 | -1.23(-4.44%) |
Jul 16, 2021 | 28.62 | 28.69 | 27.63 | 27.81 | 462,876 | -0.14(-0.49%) |
Jul 15, 2021 | 27.70 | 28.20 | 27.66 | 27.94 | 254,339 | -0.08(-0.28%) |
Jul 14, 2021 | 28.45 | 28.83 | 27.92 | 28.02 | 284,270 | -0.23(-0.83%) |
Jul 13, 2021 | 28.36 | 28.53 | 27.93 | 28.26 | 291,854 | -0.22(-0.79%) |
Jul 12, 2021 | 28.30 | 28.49 | 27.94 | 28.48 | 228,884 | +0.04(+0.14%) |
Jul 09, 2021 | 27.90 | 28.54 | 27.71 | 28.44 | 272,314 | +0.88(+3.21%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.59 | 27.56 | 398,296 | -0.07(-0.25%) |
Jul 07, 2021 | 27.70 | 28.05 | 27.54 | 27.62 | 431,845 | -0.25(-0.91%) |
Jul 06, 2021 | 28.45 | 28.45 | 27.40 | 27.88 | 203,490 | -0.52(-1.81%) |
Jul 02, 2021 | 28.83 | 28.83 | 28.25 | 28.39 | 197,614 | -0.42(-1.45%) |
Jul 01, 2021 | 28.86 | 29.17 | 28.59 | 28.81 | 218,477 | +0.19(+0.68%) |
Jun 30, 2021 | 28.18 | 28.82 | 28.00 | 28.62 | 347,779 | +0.41(+1.45%) |
Jun 29, 2021 | 28.91 | 29.12 | 28.18 | 28.21 | 291,952 | -0.40(-1.39%) |
Jun 28, 2021 | 29.60 | 29.61 | 28.48 | 28.61 | 360,828 | -0.83(-2.83%) |
Jun 25, 2021 | 30.03 | 30.24 | 29.35 | 29.44 | 1,939,056 | -0.38(-1.27%) |
Jun 24, 2021 | 28.97 | 29.92 | 28.70 | 29.82 | 426,149 | +1.14(+3.99%) |
Jun 23, 2021 | 28.82 | 29.07 | 28.67 | 28.67 | 318,826 | +0.00(+0.00%) |
Jun 22, 2021 | 28.86 | 29.07 | 28.33 | 28.67 | 393,545 | -0.22(-0.77%) |
Jun 21, 2021 | 28.51 | 29.29 | 28.51 | 28.90 | 376,804 | +0.60(+2.13%) |
Jun 18, 2021 | 28.62 | 29.08 | 28.11 | 28.30 | 531,153 | -0.95(-3.25%) |
Jun 17, 2021 | 30.67 | 30.80 | 29.01 | 29.25 | 424,425 | -1.27(-4.17%) |
Jun 16, 2021 | 30.32 | 30.64 | 29.70 | 30.52 | 403,502 | -0.06(-0.19%) |
Jun 15, 2021 | 30.66 | 30.89 | 30.32 | 30.58 | 499,179 | -0.08(-0.25%) |
Jun 14, 2021 | 31.54 | 31.68 | 30.41 | 30.65 | 332,690 | -0.90(-2.86%) |
Jun 11, 2021 | 32.07 | 32.55 | 31.35 | 31.56 | 403,252 | -0.29(-0.91%) |
Jun 10, 2021 | 32.58 | 33.01 | 31.78 | 31.85 | 565,204 | -0.96(-2.93%) |
Jun 09, 2021 | 32.04 | 32.94 | 31.93 | 32.81 | 656,151 | +0.82(+2.55%) |
Jun 08, 2021 | 31.31 | 32.17 | 30.95 | 31.99 | 452,237 | +0.68(+2.17%) |
Jun 07, 2021 | 31.50 | 31.53 | 31.13 | 31.31 | 283,622 | +0.06(+0.19%) |
Jun 04, 2021 | 31.36 | 31.45 | 30.76 | 31.25 | 350,926 | +0.00(+0.00%) |
Jun 03, 2021 | 30.69 | 31.29 | 30.12 | 31.25 | 349,215 | +0.36(+1.16%) |
Jun 02, 2021 | 31.77 | 31.77 | 30.78 | 30.90 | 580,710 | -0.68(-2.15%) |
Jun 01, 2021 | 31.15 | 31.74 | 30.96 | 31.57 | 448,800 | +0.73(+2.36%) |
May 28, 2021 | 30.76 | 30.91 | 30.29 | 30.85 | 388,354 | +0.28(+0.92%) |
May 27, 2021 | 30.34 | 30.66 | 30.13 | 30.57 | 434,866 | +0.70(+2.34%) |
May 26, 2021 | 29.61 | 29.99 | 29.50 | 29.87 | 328,434 | +0.40(+1.35%) |
May 25, 2021 | 30.37 | 30.69 | 29.46 | 29.47 | 478,971 | -1.02(-3.34%) |
May 24, 2021 | 30.71 | 30.71 | 30.26 | 30.49 | 251,265 | -0.07(-0.22%) |
May 21, 2021 | 30.42 | 30.76 | 30.08 | 30.56 | 414,250 | +0.51(+1.71%) |
May 20, 2021 | 30.05 | 30.20 | 29.51 | 30.04 | 397,277 | -0.09(-0.29%) |
May 19, 2021 | 30.28 | 30.85 | 29.77 | 30.13 | 657,863 | -0.89(-2.88%) |
May 18, 2021 | 31.58 | 31.91 | 30.99 | 31.02 | 465,222 | -0.89(-2.80%) |
May 17, 2021 | 30.91 | 31.93 | 30.91 | 31.91 | 473,329 | +0.70(+2.24%) |
May 14, 2021 | 30.53 | 31.32 | 30.24 | 31.22 | 549,013 | +0.91(+3.01%) |
May 13, 2021 | 29.12 | 30.42 | 29.12 | 30.30 | 507,180 | +1.10(+3.75%) |
May 12, 2021 | 30.57 | 30.89 | 29.12 | 29.21 | 356,114 | -1.44(-4.69%) |
May 11, 2021 | 30.33 | 31.05 | 30.24 | 30.64 | 267,422 | -0.62(-1.99%) |
May 10, 2021 | 31.94 | 31.95 | 31.25 | 31.26 | 341,855 | -0.46(-1.44%) |
May 07, 2021 | 31.58 | 32.03 | 30.89 | 31.72 | 288,003 | +0.12(+0.37%) |
May 06, 2021 | 31.84 | 32.26 | 30.43 | 31.60 | 796,178 | -0.35(-1.09%) |
May 05, 2021 | 32.18 | 32.22 | 31.60 | 31.95 | 331,332 | -0.17(-0.51%) |
May 04, 2021 | 32.15 | 32.25 | 31.65 | 32.12 | 386,504 | -0.28(-0.87%) |