Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.93 | 24.05 | 23.80 | 23.87 | 23,472 | -0.03(-0.14%) |
Jul 29, 2021 | 23.76 | 23.94 | 23.76 | 23.90 | 44,899 | +0.15(+0.64%) |
Jul 28, 2021 | 23.61 | 23.81 | 23.52 | 23.75 | 25,137 | +0.23(+0.99%) |
Jul 27, 2021 | 23.57 | 23.67 | 23.48 | 23.52 | 40,646 | -0.22(-0.92%) |
Jul 26, 2021 | 23.95 | 24.01 | 23.61 | 23.74 | 34,511 | -0.14(-0.61%) |
Jul 23, 2021 | 23.98 | 24.07 | 23.72 | 23.88 | 89,983 | +0.08(+0.34%) |
Jul 22, 2021 | 23.89 | 24.06 | 23.77 | 23.80 | 20,696 | -0.02(-0.09%) |
Jul 21, 2021 | 23.70 | 23.84 | 23.69 | 23.82 | 19,908 | +0.30(+1.26%) |
Jul 20, 2021 | 23.21 | 23.63 | 23.21 | 23.53 | 41,198 | +0.36(+1.56%) |
Jul 19, 2021 | 23.56 | 23.77 | 23.10 | 23.16 | 86,258 | -0.48(-2.03%) |
Jul 16, 2021 | 23.85 | 23.90 | 23.65 | 23.65 | 22,119 | -0.22(-0.91%) |
Jul 15, 2021 | 24.02 | 24.09 | 23.85 | 23.86 | 28,669 | -0.16(-0.67%) |
Jul 14, 2021 | 24.00 | 24.30 | 23.98 | 24.02 | 33,500 | +0.13(+0.52%) |
Jul 13, 2021 | 23.85 | 24.01 | 23.84 | 23.90 | 39,355 | +0.04(+0.18%) |
Jul 12, 2021 | 23.74 | 23.94 | 23.66 | 23.85 | 74,680 | +0.18(+0.78%) |
Jul 09, 2021 | 23.61 | 23.69 | 23.57 | 23.67 | 41,252 | +0.12(+0.51%) |
Jul 08, 2021 | 23.61 | 23.65 | 23.43 | 23.55 | 44,978 | -0.10(-0.44%) |
Jul 07, 2021 | 23.74 | 23.74 | 23.55 | 23.65 | 34,727 | -0.02(-0.07%) |
Jul 06, 2021 | 23.63 | 23.67 | 23.59 | 23.67 | 60,381 | +0.12(+0.51%) |
Jul 02, 2021 | 23.50 | 23.56 | 23.44 | 23.55 | 24,844 | +0.10(+0.41%) |
Jul 01, 2021 | 23.49 | 23.54 | 23.43 | 23.45 | 28,780 | -0.02(-0.07%) |
Jun 30, 2021 | 23.45 | 23.57 | 23.45 | 23.47 | 30,383 | +0.00(+0.00%) |
Jun 29, 2021 | 23.53 | 23.55 | 23.45 | 23.47 | 34,120 | +0.03(+0.14%) |
Jun 28, 2021 | 23.21 | 23.49 | 23.20 | 23.44 | 33,847 | +0.26(+1.14%) |
Jun 25, 2021 | 23.30 | 23.47 | 23.12 | 23.17 | 56,361 | -0.14(-0.62%) |
Jun 24, 2021 | 23.59 | 23.62 | 23.32 | 23.32 | 23,436 | -0.16(-0.68%) |
Jun 23, 2021 | 23.61 | 23.63 | 23.48 | 23.48 | 26,665 | +0.00(+0.00%) |
Jun 22, 2021 | 23.40 | 23.60 | 23.24 | 23.48 | 49,903 | +0.23(+0.97%) |
Jun 21, 2021 | 23.33 | 23.70 | 23.13 | 23.25 | 52,241 | +0.07(+0.31%) |
Jun 18, 2021 | 23.28 | 23.43 | 23.17 | 23.18 | 41,542 | -0.25(-1.05%) |
Jun 17, 2021 | 23.59 | 23.67 | 23.13 | 23.43 | 55,447 | -0.10(-0.44%) |
Jun 16, 2021 | 23.58 | 23.70 | 23.50 | 23.53 | 47,676 | +0.00(+0.00%) |
Jun 15, 2021 | 23.64 | 23.64 | 23.52 | 23.53 | 20,847 | -0.02(-0.10%) |
Jun 14, 2021 | 23.70 | 23.70 | 23.55 | 23.55 | 42,920 | -0.10(-0.44%) |
Jun 11, 2021 | 23.68 | 23.72 | 23.55 | 23.66 | 28,533 | +0.09(+0.37%) |
Jun 10, 2021 | 23.56 | 23.60 | 23.50 | 23.57 | 50,370 | +0.05(+0.20%) |
Jun 09, 2021 | 23.49 | 23.67 | 23.45 | 23.52 | 50,124 | +0.13(+0.55%) |
Jun 08, 2021 | 23.20 | 23.45 | 23.20 | 23.39 | 42,113 | +0.24(+1.03%) |
Jun 07, 2021 | 23.23 | 23.28 | 23.03 | 23.16 | 74,926 | -0.12(-0.51%) |
Jun 04, 2021 | 23.13 | 23.36 | 23.12 | 23.27 | 63,931 | +0.14(+0.59%) |
Jun 03, 2021 | 23.04 | 23.15 | 22.98 | 23.14 | 63,768 | -0.07(-0.31%) |
Jun 02, 2021 | 23.08 | 23.22 | 23.01 | 23.21 | 56,973 | +0.04(+0.17%) |
Jun 01, 2021 | 23.05 | 23.21 | 23.04 | 23.17 | 44,988 | +0.14(+0.59%) |
May 28, 2021 | 23.04 | 23.17 | 22.94 | 23.04 | 38,141 | -0.01(-0.03%) |
May 27, 2021 | 23.00 | 23.16 | 22.85 | 23.04 | 44,467 | -0.02(-0.07%) |
May 26, 2021 | 23.12 | 23.12 | 23.00 | 23.06 | 31,296 | +0.02(+0.07%) |
May 25, 2021 | 23.07 | 23.17 | 22.94 | 23.04 | 35,856 | -0.02(-0.07%) |
May 24, 2021 | 23.08 | 23.21 | 23.06 | 23.06 | 36,022 | +0.14(+0.59%) |
May 21, 2021 | 23.01 | 23.12 | 22.92 | 22.92 | 34,674 | +0.02(+0.07%) |
May 20, 2021 | 22.75 | 23.04 | 22.74 | 22.91 | 28,475 | +0.24(+1.06%) |
May 19, 2021 | 22.64 | 22.69 | 22.45 | 22.67 | 68,662 | -0.10(-0.45%) |
May 18, 2021 | 22.63 | 22.90 | 22.54 | 22.77 | 46,541 | +0.27(+1.20%) |
May 17, 2021 | 22.34 | 22.61 | 22.32 | 22.50 | 45,775 | +0.21(+0.96%) |
May 14, 2021 | 22.06 | 22.33 | 22.06 | 22.29 | 53,766 | +0.44(+2.03%) |
May 13, 2021 | 21.74 | 22.10 | 21.74 | 21.84 | 52,111 | +0.21(+0.95%) |
May 12, 2021 | 22.25 | 22.40 | 21.43 | 21.64 | 164,558 | -0.71(-3.16%) |
May 11, 2021 | 22.27 | 22.75 | 22.09 | 22.34 | 114,513 | -0.45(-1.98%) |
May 10, 2021 | 23.36 | 23.45 | 22.79 | 22.79 | 148,965 | -0.51(-2.18%) |
May 07, 2021 | 23.25 | 23.33 | 23.17 | 23.30 | 50,242 | +0.10(+0.44%) |
May 06, 2021 | 23.19 | 23.21 | 23.04 | 23.20 | 24,234 | +0.04(+0.17%) |
May 05, 2021 | 23.09 | 23.17 | 22.97 | 23.16 | 37,745 | +0.21(+0.90%) |
May 04, 2021 | 23.01 | 23.09 | 22.87 | 22.95 | 57,232 | -0.19(-0.82%) |