Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.38 | 26.75 | 26.04 | 26.11 | 137,956 | -0.29(-1.11%) |
Jul 29, 2021 | 26.72 | 26.96 | 26.38 | 26.40 | 82,175 | +0.00(+0.00%) |
Jul 28, 2021 | 26.43 | 26.74 | 26.04 | 26.40 | 83,083 | +0.17(+0.64%) |
Jul 27, 2021 | 25.95 | 26.46 | 25.92 | 26.23 | 68,684 | -0.04(-0.13%) |
Jul 26, 2021 | 25.83 | 26.53 | 25.83 | 26.27 | 98,191 | +0.33(+1.26%) |
Jul 23, 2021 | 25.48 | 27.24 | 25.38 | 25.94 | 149,719 | +0.51(+1.99%) |
Jul 22, 2021 | 26.58 | 26.58 | 25.18 | 25.43 | 128,039 | -1.22(-4.59%) |
Jul 21, 2021 | 26.63 | 26.96 | 26.34 | 26.66 | 106,316 | +0.43(+1.66%) |
Jul 20, 2021 | 25.60 | 26.87 | 25.11 | 26.22 | 157,564 | +0.59(+2.32%) |
Jul 19, 2021 | 25.84 | 26.14 | 25.30 | 25.63 | 169,296 | -0.85(-3.21%) |
Jul 16, 2021 | 27.34 | 27.34 | 26.38 | 26.48 | 90,203 | -0.60(-2.23%) |
Jul 15, 2021 | 26.55 | 27.21 | 26.09 | 27.08 | 109,546 | +0.24(+0.89%) |
Jul 14, 2021 | 26.82 | 27.12 | 26.60 | 26.84 | 85,215 | +0.00(+0.00%) |
Jul 13, 2021 | 27.42 | 27.52 | 26.69 | 26.84 | 120,893 | -0.48(-1.75%) |
Jul 12, 2021 | 26.75 | 27.42 | 26.62 | 27.32 | 146,027 | +0.26(+0.95%) |
Jul 09, 2021 | 26.75 | 27.09 | 26.55 | 27.06 | 162,644 | +0.96(+3.67%) |
Jul 08, 2021 | 26.12 | 26.57 | 25.70 | 26.11 | 195,213 | -0.55(-2.06%) |
Jul 07, 2021 | 26.36 | 27.01 | 26.31 | 26.66 | 162,271 | +0.02(+0.07%) |
Jul 06, 2021 | 27.31 | 27.31 | 26.32 | 26.64 | 104,535 | -0.73(-2.66%) |
Jul 02, 2021 | 27.86 | 27.86 | 27.24 | 27.36 | 70,827 | -0.50(-1.78%) |
Jul 01, 2021 | 28.14 | 28.14 | 27.62 | 27.86 | 112,302 | +0.12(+0.42%) |
Jun 30, 2021 | 27.51 | 27.91 | 27.50 | 27.75 | 102,180 | +0.04(+0.16%) |
Jun 29, 2021 | 28.13 | 28.13 | 27.60 | 27.70 | 68,482 | -0.12(-0.41%) |
Jun 28, 2021 | 28.68 | 28.68 | 27.60 | 27.82 | 119,605 | -0.98(-3.39%) |
Jun 25, 2021 | 28.73 | 29.06 | 28.71 | 28.79 | 306,048 | +0.10(+0.34%) |
Jun 24, 2021 | 28.27 | 28.70 | 28.06 | 28.69 | 73,853 | +0.63(+2.24%) |
Jun 23, 2021 | 28.37 | 28.49 | 27.99 | 28.06 | 190,259 | -0.16(-0.57%) |
Jun 22, 2021 | 28.54 | 28.54 | 27.91 | 28.22 | 147,524 | -0.34(-1.18%) |
Jun 21, 2021 | 27.70 | 28.77 | 27.51 | 28.56 | 144,941 | +1.21(+4.41%) |
Jun 18, 2021 | 28.15 | 28.62 | 27.28 | 27.36 | 395,669 | -1.39(-4.84%) |
Jun 17, 2021 | 30.32 | 30.32 | 28.70 | 28.75 | 228,763 | -1.47(-4.87%) |
Jun 16, 2021 | 29.80 | 30.52 | 29.33 | 30.22 | 161,615 | +0.40(+1.34%) |
Jun 15, 2021 | 29.43 | 29.98 | 29.24 | 29.82 | 121,377 | +0.43(+1.45%) |
Jun 14, 2021 | 29.62 | 29.82 | 29.23 | 29.39 | 146,969 | -0.20(-0.69%) |
Jun 11, 2021 | 29.58 | 29.73 | 29.39 | 29.60 | 95,616 | +0.21(+0.72%) |
Jun 10, 2021 | 30.05 | 30.05 | 29.31 | 29.39 | 96,328 | -0.42(-1.40%) |
Jun 09, 2021 | 30.13 | 30.21 | 29.70 | 29.80 | 136,569 | -0.51(-1.70%) |
Jun 08, 2021 | 30.17 | 30.55 | 29.95 | 30.32 | 124,824 | +0.03(+0.09%) |
Jun 07, 2021 | 30.14 | 30.36 | 29.70 | 30.29 | 137,244 | +0.24(+0.80%) |
Jun 04, 2021 | 29.91 | 30.14 | 29.63 | 30.05 | 82,615 | +0.01(+0.03%) |
Jun 03, 2021 | 30.01 | 30.11 | 29.65 | 30.04 | 98,483 | +0.10(+0.33%) |
Jun 02, 2021 | 30.31 | 30.31 | 29.85 | 29.94 | 93,667 | -0.19(-0.62%) |
Jun 01, 2021 | 30.36 | 30.56 | 30.01 | 30.13 | 226,089 | +0.05(+0.18%) |
May 28, 2021 | 30.31 | 30.31 | 29.68 | 30.08 | 75,831 | -0.12(-0.38%) |
May 27, 2021 | 30.19 | 30.47 | 29.98 | 30.19 | 139,424 | +0.43(+1.46%) |
May 26, 2021 | 29.34 | 29.86 | 29.16 | 29.76 | 91,645 | +0.52(+1.79%) |
May 25, 2021 | 30.24 | 30.51 | 29.14 | 29.23 | 142,773 | -1.04(-3.43%) |
May 24, 2021 | 30.64 | 30.64 | 30.11 | 30.27 | 108,951 | -0.27(-0.87%) |
May 21, 2021 | 30.11 | 30.71 | 29.50 | 30.54 | 97,718 | +0.70(+2.35%) |
May 20, 2021 | 29.91 | 29.96 | 29.44 | 29.84 | 138,398 | +0.07(+0.24%) |
May 19, 2021 | 29.43 | 29.84 | 29.03 | 29.77 | 154,812 | +0.01(+0.03%) |
May 18, 2021 | 30.20 | 30.40 | 29.76 | 29.76 | 147,864 | -0.50(-1.64%) |
May 17, 2021 | 30.30 | 30.32 | 29.48 | 30.25 | 178,915 | +0.20(+0.65%) |
May 14, 2021 | 30.41 | 30.41 | 29.70 | 30.06 | 75,488 | +0.23(+0.77%) |
May 13, 2021 | 28.30 | 30.08 | 28.30 | 29.83 | 163,079 | +1.31(+4.60%) |
May 12, 2021 | 29.18 | 29.48 | 28.41 | 28.52 | 105,249 | -0.48(-1.65%) |
May 11, 2021 | 29.41 | 29.69 | 28.91 | 29.00 | 77,020 | -0.43(-1.48%) |
May 10, 2021 | 30.21 | 30.74 | 29.37 | 29.43 | 282,177 | -0.74(-2.47%) |
May 07, 2021 | 29.82 | 30.23 | 29.63 | 30.17 | 138,311 | +0.04(+0.12%) |
May 06, 2021 | 29.70 | 30.15 | 29.38 | 30.14 | 117,517 | +0.51(+1.71%) |
May 05, 2021 | 29.92 | 29.92 | 29.34 | 29.63 | 94,909 | -0.13(-0.45%) |
May 04, 2021 | 29.14 | 30.07 | 29.14 | 29.77 | 117,558 | +0.28(+0.95%) |