Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.74 | 26.39 | 25.74 | 26.08 | 259,056 | +0.32(+1.23%) |
Jul 29, 2021 | 26.19 | 26.73 | 25.73 | 25.76 | 646,058 | -0.11(-0.42%) |
Jul 28, 2021 | 27.60 | 27.60 | 25.78 | 25.87 | 451,723 | -1.35(-4.95%) |
Jul 27, 2021 | 27.64 | 27.78 | 25.59 | 27.22 | 723,037 | +2.18(+8.69%) |
Jul 26, 2021 | 24.98 | 25.49 | 24.39 | 25.04 | 557,438 | +0.39(+1.58%) |
Jul 23, 2021 | 25.17 | 25.29 | 24.12 | 24.65 | 399,749 | -0.46(-1.83%) |
Jul 22, 2021 | 25.75 | 25.92 | 24.91 | 25.11 | 208,208 | -1.07(-4.07%) |
Jul 21, 2021 | 26.01 | 26.78 | 25.78 | 26.18 | 248,679 | +0.40(+1.54%) |
Jul 20, 2021 | 24.82 | 26.28 | 24.45 | 25.78 | 396,820 | +1.06(+4.27%) |
Jul 19, 2021 | 24.65 | 25.43 | 24.43 | 24.72 | 310,779 | -0.72(-2.84%) |
Jul 16, 2021 | 25.57 | 26.37 | 25.30 | 25.45 | 283,265 | +0.17(+0.68%) |
Jul 15, 2021 | 25.82 | 26.19 | 25.20 | 25.27 | 415,149 | -0.68(-2.61%) |
Jul 14, 2021 | 26.53 | 27.01 | 25.86 | 25.95 | 275,747 | -0.61(-2.28%) |
Jul 13, 2021 | 27.60 | 27.76 | 26.39 | 26.56 | 320,759 | -1.40(-5.01%) |
Jul 12, 2021 | 27.74 | 28.25 | 27.37 | 27.96 | 350,708 | +0.14(+0.49%) |
Jul 09, 2021 | 27.28 | 27.94 | 27.00 | 27.82 | 349,309 | +0.88(+3.25%) |
Jul 08, 2021 | 27.11 | 27.91 | 26.17 | 26.94 | 602,496 | -0.81(-2.93%) |
Jul 07, 2021 | 27.77 | 28.43 | 27.48 | 27.76 | 655,292 | -0.36(-1.28%) |
Jul 06, 2021 | 29.20 | 29.32 | 27.90 | 28.12 | 304,666 | -1.09(-3.74%) |
Jul 02, 2021 | 29.18 | 29.81 | 28.75 | 29.21 | 191,773 | +0.15(+0.53%) |
Jul 01, 2021 | 29.14 | 29.69 | 28.86 | 29.06 | 359,821 | +0.16(+0.56%) |
Jun 30, 2021 | 29.41 | 29.80 | 28.80 | 28.90 | 333,351 | -0.73(-2.47%) |
Jun 29, 2021 | 30.82 | 30.97 | 29.50 | 29.63 | 277,591 | -1.07(-3.50%) |
Jun 28, 2021 | 29.62 | 31.05 | 29.45 | 30.70 | 473,460 | +0.91(+3.06%) |
Jun 25, 2021 | 30.13 | 31.38 | 29.37 | 29.79 | 2,018,976 | -0.16(-0.54%) |
Jun 24, 2021 | 30.21 | 30.42 | 29.67 | 29.95 | 320,291 | -0.14(-0.45%) |
Jun 23, 2021 | 29.78 | 30.32 | 29.34 | 30.09 | 345,846 | -0.11(-0.36%) |
Jun 22, 2021 | 31.39 | 31.39 | 29.98 | 30.20 | 303,220 | -1.40(-4.43%) |
Jun 21, 2021 | 31.70 | 32.01 | 31.24 | 31.60 | 257,901 | +0.29(+0.92%) |
Jun 18, 2021 | 31.36 | 32.03 | 30.68 | 31.31 | 597,462 | -0.14(-0.46%) |
Jun 17, 2021 | 32.71 | 32.71 | 31.31 | 31.45 | 452,477 | -1.33(-4.05%) |
Jun 16, 2021 | 32.37 | 32.84 | 32.18 | 32.78 | 132,825 | +0.23(+0.72%) |
Jun 15, 2021 | 32.63 | 32.68 | 32.11 | 32.55 | 208,218 | -0.22(-0.66%) |
Jun 14, 2021 | 32.88 | 33.24 | 32.59 | 32.76 | 230,583 | -0.16(-0.49%) |
Jun 11, 2021 | 32.44 | 32.96 | 32.43 | 32.92 | 179,402 | +0.54(+1.67%) |
Jun 10, 2021 | 33.46 | 33.50 | 32.25 | 32.38 | 257,906 | -1.08(-3.23%) |
Jun 09, 2021 | 33.11 | 33.77 | 32.61 | 33.46 | 275,787 | +0.35(+1.06%) |
Jun 08, 2021 | 32.68 | 33.55 | 32.41 | 33.11 | 192,084 | +0.35(+1.07%) |
Jun 07, 2021 | 32.96 | 32.97 | 32.42 | 32.76 | 185,139 | +0.17(+0.53%) |
Jun 04, 2021 | 32.35 | 32.64 | 32.01 | 32.59 | 147,274 | +0.17(+0.53%) |
Jun 03, 2021 | 32.31 | 32.51 | 31.85 | 32.42 | 456,299 | -0.09(-0.28%) |
Jun 02, 2021 | 32.63 | 32.74 | 32.29 | 32.51 | 320,929 | +0.01(+0.03%) |
Jun 01, 2021 | 32.47 | 32.88 | 32.27 | 32.50 | 308,491 | +0.10(+0.31%) |
May 28, 2021 | 32.83 | 32.91 | 31.88 | 32.40 | 145,571 | -0.14(-0.44%) |
May 27, 2021 | 32.88 | 33.16 | 32.47 | 32.55 | 215,799 | +0.05(+0.17%) |
May 26, 2021 | 31.11 | 32.49 | 31.11 | 32.49 | 269,155 | +1.68(+5.44%) |
May 25, 2021 | 31.44 | 31.79 | 30.75 | 30.82 | 226,282 | -0.34(-1.10%) |
May 24, 2021 | 31.26 | 31.49 | 30.54 | 31.16 | 273,444 | -0.16(-0.52%) |
May 21, 2021 | 30.61 | 31.68 | 30.21 | 31.32 | 458,248 | +0.91(+2.99%) |
May 20, 2021 | 29.65 | 30.62 | 29.43 | 30.41 | 291,580 | +0.60(+2.02%) |
May 19, 2021 | 28.56 | 29.85 | 28.38 | 29.81 | 263,852 | +0.56(+1.91%) |
May 18, 2021 | 29.73 | 30.18 | 29.19 | 29.25 | 213,911 | -0.23(-0.79%) |
May 17, 2021 | 28.95 | 29.84 | 28.84 | 29.48 | 284,054 | +0.14(+0.49%) |
May 14, 2021 | 28.38 | 29.71 | 28.05 | 29.34 | 275,148 | +1.17(+4.16%) |
May 13, 2021 | 26.71 | 28.35 | 26.65 | 28.17 | 415,100 | +1.61(+6.07%) |
May 12, 2021 | 28.28 | 28.79 | 26.01 | 26.55 | 953,498 | -2.01(-7.03%) |
May 11, 2021 | 27.31 | 28.80 | 27.21 | 28.56 | 277,180 | +0.38(+1.34%) |
May 10, 2021 | 29.21 | 29.38 | 27.88 | 28.19 | 395,934 | -0.83(-2.86%) |
May 07, 2021 | 28.73 | 29.60 | 28.69 | 29.01 | 264,610 | +0.33(+1.16%) |
May 06, 2021 | 28.12 | 29.37 | 28.01 | 28.68 | 518,700 | +0.77(+2.78%) |
May 05, 2021 | 27.84 | 28.46 | 27.55 | 27.91 | 366,645 | +0.15(+0.55%) |
May 04, 2021 | 27.31 | 28.08 | 27.01 | 27.75 | 369,322 | +0.09(+0.33%) |