Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.02 | 28.04 | 28.00 | 28.01 | 7,250 | -0.12(-0.42%) |
Jul 29, 2021 | 28.25 | 28.25 | 28.12 | 28.13 | 14,888 | +0.06(+0.23%) |
Jul 28, 2021 | 27.91 | 28.11 | 27.91 | 28.07 | 16,749 | +0.27(+0.98%) |
Jul 27, 2021 | 27.74 | 27.79 | 27.62 | 27.79 | 15,370 | -0.28(-0.99%) |
Jul 26, 2021 | 28.01 | 28.08 | 27.98 | 28.07 | 11,699 | -0.18(-0.63%) |
Jul 23, 2021 | 28.29 | 28.29 | 28.22 | 28.25 | 17,112 | +0.02(+0.06%) |
Jul 22, 2021 | 28.20 | 28.24 | 28.15 | 28.23 | 6,409 | +0.06(+0.22%) |
Jul 21, 2021 | 28.06 | 28.19 | 28.06 | 28.17 | 4,156 | +0.30(+1.07%) |
Jul 20, 2021 | 27.68 | 27.91 | 27.66 | 27.88 | 8,006 | +0.22(+0.81%) |
Jul 19, 2021 | 27.68 | 27.68 | 27.59 | 27.65 | 6,262 | -0.47(-1.66%) |
Jul 16, 2021 | 28.39 | 28.39 | 28.12 | 28.12 | 3,137 | -0.17(-0.61%) |
Jul 15, 2021 | 28.36 | 28.37 | 28.23 | 28.29 | 18,599 | -0.12(-0.42%) |
Jul 14, 2021 | 28.55 | 28.55 | 28.40 | 28.41 | 6,644 | -0.04(-0.15%) |
Jul 13, 2021 | 28.50 | 28.51 | 28.45 | 28.45 | 8,575 | +0.03(+0.11%) |
Jul 12, 2021 | 28.35 | 28.45 | 28.35 | 28.42 | 57,579 | +0.11(+0.38%) |
Jul 09, 2021 | 28.23 | 28.33 | 28.23 | 28.31 | 8,263 | +0.42(+1.49%) |
Jul 08, 2021 | 27.90 | 27.99 | 27.81 | 27.90 | 16,045 | -0.50(-1.76%) |
Jul 07, 2021 | 28.45 | 28.45 | 28.38 | 28.40 | 12,171 | +0.11(+0.40%) |
Jul 06, 2021 | 28.37 | 28.39 | 28.21 | 28.28 | 12,226 | -0.21(-0.74%) |
Jul 02, 2021 | 28.50 | 28.50 | 28.39 | 28.50 | 11,056 | -0.02(-0.06%) |
Jul 01, 2021 | 28.40 | 28.51 | 28.39 | 28.51 | 7,776 | +0.06(+0.21%) |
Jun 30, 2021 | 28.41 | 28.47 | 28.37 | 28.45 | 25,693 | -0.09(-0.33%) |
Jun 29, 2021 | 28.56 | 28.56 | 28.50 | 28.55 | 17,995 | +0.04(+0.15%) |
Jun 28, 2021 | 28.50 | 28.52 | 28.50 | 28.51 | 9,633 | -0.12(-0.41%) |
Jun 25, 2021 | 28.56 | 28.62 | 28.52 | 28.62 | 4,907 | +0.12(+0.43%) |
Jun 24, 2021 | 28.40 | 28.52 | 28.40 | 28.50 | 39,803 | +0.20(+0.72%) |
Jun 23, 2021 | 28.35 | 28.40 | 28.27 | 28.30 | 104,371 | -0.03(-0.10%) |
Jun 22, 2021 | 28.25 | 28.35 | 28.25 | 28.32 | 7,352 | -0.01(-0.05%) |
Jun 21, 2021 | 28.15 | 28.37 | 28.15 | 28.34 | 7,792 | +0.18(+0.63%) |
Jun 18, 2021 | 28.23 | 28.25 | 28.16 | 28.16 | 4,936 | -0.35(-1.24%) |
Jun 17, 2021 | 28.52 | 28.53 | 28.42 | 28.51 | 5,085 | +0.03(+0.09%) |
Jun 16, 2021 | 28.53 | 28.55 | 28.46 | 28.49 | 4,734 | -0.02(-0.09%) |
Jun 15, 2021 | 28.58 | 28.58 | 28.49 | 28.51 | 7,812 | -0.01(-0.04%) |
Jun 14, 2021 | 28.52 | 28.52 | 28.47 | 28.52 | 4,225 | +0.07(+0.23%) |
Jun 11, 2021 | 28.41 | 28.46 | 28.41 | 28.46 | 2,463 | +0.07(+0.24%) |
Jun 10, 2021 | 28.32 | 28.40 | 28.30 | 28.39 | 8,131 | +0.11(+0.40%) |
Jun 09, 2021 | 28.31 | 28.33 | 28.27 | 28.27 | 3,282 | -0.10(-0.34%) |
Jun 08, 2021 | 28.37 | 28.40 | 28.30 | 28.37 | 9,507 | +0.01(+0.03%) |
Jun 07, 2021 | 28.29 | 28.38 | 28.29 | 28.36 | 8,988 | -0.04(-0.15%) |
Jun 04, 2021 | 28.34 | 28.41 | 28.34 | 28.40 | 7,635 | +0.15(+0.53%) |
Jun 03, 2021 | 28.24 | 28.30 | 28.18 | 28.25 | 7,244 | -0.06(-0.20%) |
Jun 02, 2021 | 28.34 | 28.34 | 28.26 | 28.31 | 11,656 | +0.07(+0.25%) |
Jun 01, 2021 | 28.31 | 28.31 | 28.22 | 28.24 | 4,700 | +0.18(+0.66%) |
May 28, 2021 | 28.05 | 28.15 | 28.05 | 28.05 | 25,927 | +0.11(+0.39%) |
May 27, 2021 | 27.98 | 27.98 | 27.89 | 27.95 | 10,122 | +0.04(+0.15%) |
May 26, 2021 | 27.86 | 27.91 | 27.84 | 27.90 | 9,678 | +0.10(+0.36%) |
May 25, 2021 | 27.87 | 27.87 | 27.77 | 27.80 | 5,653 | +0.07(+0.24%) |
May 24, 2021 | 27.64 | 27.77 | 27.64 | 27.74 | 12,798 | +0.16(+0.59%) |
May 21, 2021 | 27.66 | 27.66 | 27.56 | 27.57 | 6,150 | -0.05(-0.19%) |
May 20, 2021 | 27.53 | 27.64 | 27.52 | 27.63 | 7,325 | +0.21(+0.78%) |
May 19, 2021 | 27.24 | 27.41 | 27.16 | 27.41 | 5,377 | -0.08(-0.29%) |
May 18, 2021 | 27.55 | 27.63 | 27.49 | 27.49 | 7,737 | +0.06(+0.23%) |
May 17, 2021 | 27.39 | 27.44 | 27.34 | 27.43 | 7,375 | -0.01(-0.04%) |
May 14, 2021 | 27.18 | 27.50 | 27.18 | 27.44 | 23,853 | +0.31(+1.15%) |
May 13, 2021 | 27.12 | 27.18 | 27.08 | 27.13 | 16,810 | +0.09(+0.34%) |
May 12, 2021 | 27.26 | 27.28 | 27.03 | 27.04 | 12,130 | -0.36(-1.32%) |
May 11, 2021 | 27.30 | 27.42 | 27.19 | 27.40 | 19,132 | -0.28(-1.00%) |
May 10, 2021 | 27.80 | 27.82 | 27.67 | 27.68 | 29,749 | -0.20(-0.72%) |
May 07, 2021 | 27.89 | 27.93 | 27.83 | 27.88 | 13,545 | +0.13(+0.45%) |
May 06, 2021 | 27.60 | 27.75 | 27.52 | 27.75 | 8,479 | +0.15(+0.55%) |
May 05, 2021 | 27.60 | 27.67 | 27.58 | 27.60 | 8,823 | +0.23(+0.84%) |
May 04, 2021 | 27.44 | 27.44 | 27.26 | 27.37 | 10,162 | -0.28(-1.00%) |