Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.35 | 27.73 | 27.12 | 27.21 | 224,107 | -0.23(-0.83%) |
Jul 29, 2021 | 27.33 | 27.79 | 27.18 | 27.44 | 259,375 | +0.21(+0.77%) |
Jul 28, 2021 | 27.21 | 27.91 | 26.12 | 27.23 | 462,645 | -0.59(-2.12%) |
Jul 27, 2021 | 27.61 | 27.90 | 27.42 | 27.82 | 239,816 | +0.05(+0.20%) |
Jul 26, 2021 | 27.57 | 28.05 | 27.54 | 27.77 | 213,871 | +0.24(+0.89%) |
Jul 23, 2021 | 27.40 | 27.55 | 27.04 | 27.52 | 195,350 | +0.47(+1.74%) |
Jul 22, 2021 | 27.63 | 27.84 | 26.89 | 27.05 | 168,652 | -0.66(-2.39%) |
Jul 21, 2021 | 27.50 | 28.11 | 27.36 | 27.71 | 516,992 | +0.54(+2.00%) |
Jul 20, 2021 | 26.69 | 28.06 | 26.68 | 27.17 | 395,122 | +0.44(+1.66%) |
Jul 19, 2021 | 26.84 | 27.16 | 26.47 | 26.72 | 497,201 | -0.83(-3.03%) |
Jul 16, 2021 | 28.25 | 28.44 | 27.41 | 27.56 | 285,884 | -0.59(-2.09%) |
Jul 15, 2021 | 27.09 | 28.15 | 27.09 | 28.15 | 317,816 | +0.75(+2.75%) |
Jul 14, 2021 | 27.29 | 27.77 | 27.16 | 27.39 | 227,812 | +0.15(+0.57%) |
Jul 13, 2021 | 27.75 | 27.80 | 27.14 | 27.24 | 115,762 | -0.60(-2.15%) |
Jul 12, 2021 | 27.50 | 27.91 | 27.38 | 27.84 | 148,737 | +0.04(+0.13%) |
Jul 09, 2021 | 27.27 | 27.83 | 27.22 | 27.80 | 230,858 | +1.04(+3.90%) |
Jul 08, 2021 | 26.60 | 27.11 | 26.52 | 26.76 | 214,669 | -0.38(-1.40%) |
Jul 07, 2021 | 27.14 | 27.56 | 26.99 | 27.14 | 213,918 | -0.22(-0.80%) |
Jul 06, 2021 | 27.70 | 27.76 | 26.92 | 27.36 | 232,949 | -0.51(-1.82%) |
Jul 02, 2021 | 28.32 | 28.34 | 27.78 | 27.86 | 202,537 | -0.53(-1.88%) |
Jul 01, 2021 | 28.32 | 28.67 | 28.09 | 28.40 | 301,142 | +0.48(+1.72%) |
Jun 30, 2021 | 27.92 | 28.25 | 27.86 | 27.92 | 231,836 | -0.18(-0.65%) |
Jun 29, 2021 | 28.55 | 28.62 | 28.01 | 28.10 | 184,806 | -0.20(-0.70%) |
Jun 28, 2021 | 28.70 | 28.73 | 28.05 | 28.30 | 230,873 | -0.56(-1.95%) |
Jun 25, 2021 | 29.05 | 29.40 | 28.54 | 28.86 | 802,069 | -0.12(-0.41%) |
Jun 24, 2021 | 28.62 | 29.01 | 28.38 | 28.98 | 148,472 | +0.49(+1.72%) |
Jun 23, 2021 | 28.56 | 28.79 | 28.42 | 28.49 | 145,557 | +0.02(+0.06%) |
Jun 22, 2021 | 28.49 | 28.79 | 28.06 | 28.47 | 194,628 | -0.05(-0.16%) |
Jun 21, 2021 | 27.89 | 28.72 | 27.55 | 28.52 | 218,625 | +0.98(+3.56%) |
Jun 18, 2021 | 28.22 | 28.39 | 27.49 | 27.54 | 654,955 | -1.16(-4.04%) |
Jun 17, 2021 | 30.09 | 30.09 | 28.60 | 28.70 | 197,940 | -1.24(-4.15%) |
Jun 16, 2021 | 29.52 | 30.14 | 29.12 | 29.94 | 180,269 | +0.25(+0.85%) |
Jun 15, 2021 | 29.45 | 30.01 | 29.14 | 29.69 | 201,119 | +0.44(+1.52%) |
Jun 14, 2021 | 29.91 | 30.01 | 29.01 | 29.24 | 209,886 | -0.65(-2.18%) |
Jun 11, 2021 | 29.86 | 30.09 | 29.73 | 29.90 | 171,277 | +0.14(+0.46%) |
Jun 10, 2021 | 30.30 | 30.46 | 29.73 | 29.76 | 205,947 | -0.24(-0.79%) |
Jun 09, 2021 | 30.29 | 30.31 | 29.91 | 29.99 | 140,030 | -0.51(-1.66%) |
Jun 08, 2021 | 30.26 | 30.63 | 30.02 | 30.50 | 172,259 | +0.05(+0.15%) |
Jun 07, 2021 | 30.35 | 30.71 | 30.28 | 30.46 | 148,717 | +0.12(+0.39%) |
Jun 04, 2021 | 30.49 | 30.60 | 30.07 | 30.34 | 105,518 | -0.12(-0.39%) |
Jun 03, 2021 | 30.36 | 30.59 | 30.33 | 30.46 | 117,589 | +0.11(+0.36%) |
Jun 02, 2021 | 30.76 | 30.76 | 30.23 | 30.35 | 218,208 | -0.39(-1.27%) |
Jun 01, 2021 | 30.58 | 30.77 | 30.39 | 30.74 | 169,598 | +0.33(+1.07%) |
May 28, 2021 | 30.21 | 30.86 | 29.80 | 30.41 | 159,966 | +0.10(+0.33%) |
May 27, 2021 | 30.43 | 30.57 | 29.90 | 30.31 | 142,946 | +0.27(+0.90%) |
May 26, 2021 | 29.60 | 30.10 | 29.34 | 30.04 | 164,291 | +0.47(+1.58%) |
May 25, 2021 | 30.59 | 30.80 | 29.52 | 29.57 | 427,077 | -1.05(-3.44%) |
May 24, 2021 | 30.65 | 30.65 | 30.16 | 30.63 | 223,873 | +0.03(+0.09%) |
May 21, 2021 | 30.45 | 30.74 | 30.32 | 30.60 | 176,870 | +0.43(+1.43%) |
May 20, 2021 | 30.10 | 30.28 | 29.75 | 30.17 | 181,988 | -0.05(-0.18%) |
May 19, 2021 | 29.74 | 30.23 | 29.48 | 30.22 | 179,657 | -0.05(-0.18%) |
May 18, 2021 | 30.94 | 31.05 | 30.26 | 30.28 | 185,216 | -0.77(-2.49%) |
May 17, 2021 | 30.94 | 31.19 | 30.74 | 31.05 | 123,498 | +0.04(+0.12%) |
May 14, 2021 | 30.84 | 31.11 | 30.64 | 31.01 | 158,237 | +0.37(+1.20%) |
May 13, 2021 | 29.44 | 30.84 | 29.44 | 30.65 | 297,365 | +1.10(+3.72%) |
May 12, 2021 | 30.39 | 30.62 | 29.42 | 29.55 | 260,658 | -0.62(-2.06%) |
May 11, 2021 | 29.92 | 30.44 | 29.79 | 30.17 | 203,125 | +0.06(+0.21%) |
May 10, 2021 | 30.29 | 30.88 | 30.08 | 30.11 | 270,826 | -0.13(-0.42%) |
May 07, 2021 | 29.85 | 30.30 | 29.75 | 30.23 | 138,416 | -0.05(-0.18%) |
May 06, 2021 | 30.11 | 30.33 | 29.67 | 30.29 | 148,013 | +0.31(+1.02%) |
May 05, 2021 | 29.55 | 30.01 | 29.27 | 29.98 | 224,169 | +0.25(+0.85%) |
May 04, 2021 | 29.35 | 29.87 | 29.17 | 29.73 | 288,234 | +0.05(+0.18%) |