Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.10 | 29.22 | 28.94 | 29.07 | 27,332 | -0.59(-1.98%) |
Jul 29, 2021 | 29.31 | 29.66 | 29.24 | 29.66 | 15,695 | +0.75(+2.60%) |
Jul 28, 2021 | 28.53 | 28.91 | 28.32 | 28.91 | 13,581 | +0.67(+2.36%) |
Jul 27, 2021 | 28.22 | 28.29 | 27.99 | 28.24 | 16,453 | -0.31(-1.09%) |
Jul 26, 2021 | 27.92 | 28.55 | 27.92 | 28.55 | 8,750 | +0.61(+2.16%) |
Jul 23, 2021 | 28.24 | 28.24 | 27.74 | 27.95 | 21,772 | -0.30(-1.06%) |
Jul 22, 2021 | 28.09 | 28.25 | 27.93 | 28.24 | 16,430 | +0.42(+1.53%) |
Jul 21, 2021 | 27.56 | 27.88 | 27.45 | 27.82 | 28,308 | +0.59(+2.17%) |
Jul 20, 2021 | 26.79 | 27.27 | 26.63 | 27.23 | 27,646 | +0.54(+2.02%) |
Jul 19, 2021 | 27.00 | 27.05 | 26.55 | 26.69 | 94,475 | -1.52(-5.39%) |
Jul 16, 2021 | 28.69 | 28.69 | 28.08 | 28.21 | 64,002 | -0.51(-1.78%) |
Jul 15, 2021 | 28.76 | 28.96 | 28.61 | 28.72 | 34,041 | -0.53(-1.81%) |
Jul 14, 2021 | 29.86 | 29.86 | 29.07 | 29.25 | 21,967 | -0.12(-0.41%) |
Jul 13, 2021 | 29.27 | 29.77 | 29.27 | 29.37 | 23,356 | -0.10(-0.34%) |
Jul 12, 2021 | 29.11 | 29.51 | 29.08 | 29.47 | 9,979 | +0.21(+0.72%) |
Jul 09, 2021 | 29.30 | 29.30 | 29.16 | 29.26 | 22,839 | +0.52(+1.81%) |
Jul 08, 2021 | 28.56 | 28.89 | 28.36 | 28.74 | 22,885 | -0.68(-2.31%) |
Jul 07, 2021 | 29.64 | 29.74 | 29.04 | 29.42 | 77,821 | -0.15(-0.51%) |
Jul 06, 2021 | 30.47 | 30.47 | 29.21 | 29.57 | 69,686 | -0.77(-2.54%) |
Jul 02, 2021 | 30.23 | 30.34 | 29.97 | 30.34 | 25,284 | +0.47(+1.57%) |
Jul 01, 2021 | 30.33 | 30.38 | 29.58 | 29.87 | 30,919 | +0.21(+0.70%) |
Jun 30, 2021 | 29.71 | 29.80 | 29.52 | 29.66 | 19,755 | +0.16(+0.55%) |
Jun 29, 2021 | 29.41 | 29.50 | 29.18 | 29.50 | 58,224 | -0.67(-2.22%) |
Jun 28, 2021 | 30.50 | 30.50 | 30.05 | 30.17 | 67,785 | -0.16(-0.53%) |
Jun 25, 2021 | 30.22 | 30.36 | 30.15 | 30.33 | 34,645 | +0.35(+1.17%) |
Jun 24, 2021 | 29.92 | 30.13 | 29.73 | 29.98 | 51,067 | +0.14(+0.47%) |
Jun 23, 2021 | 30.23 | 30.30 | 29.84 | 29.84 | 50,333 | +0.05(+0.17%) |
Jun 22, 2021 | 29.27 | 29.87 | 29.27 | 29.79 | 40,938 | +0.35(+1.19%) |
Jun 21, 2021 | 29.09 | 29.51 | 29.02 | 29.44 | 56,670 | +0.11(+0.38%) |
Jun 18, 2021 | 29.55 | 29.60 | 29.19 | 29.33 | 36,303 | -0.24(-0.81%) |
Jun 17, 2021 | 30.02 | 30.14 | 29.42 | 29.57 | 46,685 | -0.43(-1.43%) |
Jun 16, 2021 | 30.75 | 31.07 | 29.71 | 30.00 | 72,326 | -0.16(-0.53%) |
Jun 15, 2021 | 30.51 | 30.59 | 29.96 | 30.16 | 37,764 | -0.60(-1.95%) |
Jun 14, 2021 | 30.86 | 30.98 | 30.72 | 30.76 | 28,445 | +0.03(+0.10%) |
Jun 11, 2021 | 31.13 | 31.13 | 30.41 | 30.73 | 58,751 | +0.19(+0.62%) |
Jun 10, 2021 | 30.50 | 30.68 | 30.24 | 30.54 | 177,267 | +0.44(+1.46%) |
Jun 09, 2021 | 30.18 | 30.32 | 30.05 | 30.10 | 43,206 | +0.19(+0.64%) |
Jun 08, 2021 | 29.54 | 29.91 | 29.43 | 29.91 | 40,006 | +0.35(+1.18%) |
Jun 07, 2021 | 29.48 | 29.57 | 29.16 | 29.56 | 23,863 | -0.04(-0.14%) |
Jun 04, 2021 | 29.23 | 29.63 | 29.21 | 29.60 | 36,495 | +0.63(+2.17%) |
Jun 03, 2021 | 28.92 | 28.98 | 28.59 | 28.97 | 200,023 | -0.37(-1.26%) |
Jun 02, 2021 | 28.65 | 29.35 | 28.60 | 29.34 | 59,708 | +0.74(+2.59%) |
Jun 01, 2021 | 28.84 | 28.87 | 28.43 | 28.60 | 86,833 | +0.60(+2.15%) |
May 28, 2021 | 27.69 | 28.01 | 27.66 | 28.00 | 27,567 | +0.31(+1.11%) |
May 27, 2021 | 27.50 | 27.88 | 27.50 | 27.69 | 22,922 | +0.41(+1.50%) |
May 26, 2021 | 27.07 | 27.36 | 27.07 | 27.28 | 45,652 | +0.41(+1.52%) |
May 25, 2021 | 27.00 | 27.09 | 26.80 | 26.87 | 50,090 | +0.09(+0.34%) |
May 24, 2021 | 26.61 | 26.86 | 26.53 | 26.78 | 37,603 | +0.25(+0.94%) |
May 21, 2021 | 26.84 | 26.86 | 26.43 | 26.53 | 34,326 | +0.04(+0.15%) |
May 20, 2021 | 26.20 | 26.55 | 26.20 | 26.49 | 29,335 | +0.05(+0.19%) |
May 19, 2021 | 26.19 | 26.68 | 26.04 | 26.44 | 62,802 | -0.62(-2.29%) |
May 18, 2021 | 26.96 | 27.23 | 26.82 | 27.06 | 56,784 | +0.48(+1.81%) |
May 17, 2021 | 26.07 | 26.61 | 26.07 | 26.58 | 20,161 | +0.24(+0.90%) |
May 14, 2021 | 26.37 | 26.42 | 26.08 | 26.34 | 31,397 | +0.03(+0.11%) |
May 13, 2021 | 25.82 | 26.38 | 25.82 | 26.31 | 30,746 | +0.51(+1.98%) |
May 12, 2021 | 26.17 | 26.26 | 25.80 | 25.80 | 24,600 | -0.66(-2.48%) |
May 11, 2021 | 25.75 | 26.55 | 25.75 | 26.46 | 43,517 | +0.24(+0.90%) |
May 10, 2021 | 26.97 | 26.99 | 26.22 | 26.22 | 54,120 | -0.52(-1.94%) |
May 07, 2021 | 26.49 | 26.93 | 26.32 | 26.74 | 82,725 | +0.62(+2.37%) |
May 06, 2021 | 25.64 | 26.13 | 25.60 | 26.12 | 91,704 | +0.95(+3.77%) |
May 05, 2021 | 25.12 | 25.39 | 25.10 | 25.17 | 39,352 | +0.57(+2.32%) |
May 04, 2021 | 24.43 | 24.62 | 24.21 | 24.60 | 41,280 | +0.48(+1.99%) |