Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.02 | 23.02 | 22.84 | 22.91 | 68,997 | -0.12(-0.53%) |
Jul 29, 2021 | 23.02 | 23.08 | 23.02 | 23.03 | 53,766 | +0.16(+0.68%) |
Jul 28, 2021 | 22.73 | 22.94 | 22.71 | 22.88 | 160,862 | +0.21(+0.92%) |
Jul 27, 2021 | 22.62 | 22.68 | 22.57 | 22.67 | 52,958 | -0.15(-0.65%) |
Jul 26, 2021 | 22.83 | 22.84 | 22.79 | 22.82 | 102,484 | -0.04(-0.19%) |
Jul 23, 2021 | 22.85 | 22.86 | 22.79 | 22.86 | 39,015 | +0.03(+0.15%) |
Jul 22, 2021 | 22.85 | 22.85 | 22.74 | 22.83 | 24,961 | +0.03(+0.11%) |
Jul 21, 2021 | 22.57 | 22.81 | 22.57 | 22.80 | 36,949 | +0.24(+1.08%) |
Jul 20, 2021 | 22.36 | 22.58 | 22.35 | 22.56 | 42,334 | +0.18(+0.81%) |
Jul 19, 2021 | 22.48 | 22.48 | 22.28 | 22.37 | 49,483 | -0.39(-1.72%) |
Jul 16, 2021 | 22.96 | 22.96 | 22.76 | 22.76 | 61,942 | -0.20(-0.87%) |
Jul 15, 2021 | 22.97 | 23.01 | 22.90 | 22.96 | 24,794 | -0.13(-0.56%) |
Jul 14, 2021 | 23.13 | 23.13 | 23.04 | 23.09 | 59,100 | +0.10(+0.42%) |
Jul 13, 2021 | 23.05 | 23.09 | 22.97 | 23.00 | 51,632 | -0.08(-0.34%) |
Jul 12, 2021 | 23.00 | 23.08 | 22.97 | 23.08 | 52,315 | +0.03(+0.11%) |
Jul 09, 2021 | 22.86 | 23.05 | 22.85 | 23.05 | 79,423 | +0.39(+1.72%) |
Jul 08, 2021 | 22.63 | 22.69 | 22.53 | 22.66 | 55,794 | -0.31(-1.36%) |
Jul 07, 2021 | 22.97 | 23.01 | 22.91 | 22.97 | 57,462 | +0.04(+0.19%) |
Jul 06, 2021 | 23.03 | 23.03 | 22.85 | 22.93 | 49,938 | -0.20(-0.86%) |
Jul 02, 2021 | 23.02 | 23.13 | 22.99 | 23.13 | 24,603 | +0.09(+0.38%) |
Jul 01, 2021 | 23.02 | 23.04 | 22.95 | 23.04 | 39,105 | +0.01(+0.04%) |
Jun 30, 2021 | 22.99 | 23.07 | 22.96 | 23.03 | 24,113 | -0.16(-0.71%) |
Jun 29, 2021 | 23.17 | 23.20 | 23.13 | 23.20 | 30,698 | -0.04(-0.19%) |
Jun 28, 2021 | 23.28 | 23.28 | 23.19 | 23.24 | 32,845 | -0.10(-0.45%) |
Jun 25, 2021 | 23.35 | 23.35 | 23.27 | 23.35 | 55,308 | +0.08(+0.34%) |
Jun 24, 2021 | 23.20 | 23.27 | 23.19 | 23.27 | 40,716 | +0.17(+0.75%) |
Jun 23, 2021 | 23.16 | 23.19 | 23.06 | 23.09 | 67,178 | -0.06(-0.26%) |
Jun 22, 2021 | 23.03 | 23.16 | 23.02 | 23.16 | 80,094 | -0.02(-0.07%) |
Jun 21, 2021 | 22.99 | 23.17 | 22.96 | 23.17 | 35,075 | +0.21(+0.91%) |
Jun 18, 2021 | 23.03 | 23.03 | 22.94 | 22.96 | 75,014 | -0.37(-1.58%) |
Jun 17, 2021 | 23.36 | 23.36 | 23.24 | 23.33 | 18,903 | -0.14(-0.58%) |
Jun 16, 2021 | 23.67 | 23.68 | 23.39 | 23.47 | 110,830 | -0.17(-0.73%) |
Jun 15, 2021 | 23.63 | 23.64 | 23.57 | 23.64 | 68,817 | -0.03(-0.14%) |
Jun 14, 2021 | 23.60 | 23.68 | 23.60 | 23.68 | 45,532 | +0.05(+0.22%) |
Jun 11, 2021 | 23.62 | 23.65 | 23.57 | 23.63 | 36,218 | +0.01(+0.04%) |
Jun 10, 2021 | 23.53 | 23.64 | 23.53 | 23.62 | 39,061 | +0.08(+0.36%) |
Jun 09, 2021 | 23.58 | 23.58 | 23.52 | 23.53 | 34,200 | -0.03(-0.11%) |
Jun 08, 2021 | 23.61 | 23.61 | 23.54 | 23.56 | 39,113 | -0.09(-0.36%) |
Jun 07, 2021 | 23.61 | 23.65 | 23.58 | 23.64 | 22,850 | +0.03(+0.11%) |
Jun 04, 2021 | 23.55 | 23.63 | 23.53 | 23.62 | 55,510 | +0.19(+0.81%) |
Jun 03, 2021 | 23.41 | 23.45 | 23.35 | 23.43 | 134,023 | -0.16(-0.69%) |
Jun 02, 2021 | 23.53 | 23.61 | 23.53 | 23.59 | 83,529 | +0.07(+0.29%) |
Jun 01, 2021 | 23.53 | 23.55 | 23.46 | 23.52 | 41,207 | +0.21(+0.92%) |
May 28, 2021 | 23.32 | 23.37 | 23.31 | 23.31 | 49,191 | +0.02(+0.07%) |
May 27, 2021 | 23.26 | 23.31 | 23.22 | 23.29 | 72,744 | +0.11(+0.48%) |
May 26, 2021 | 23.08 | 23.18 | 23.07 | 23.18 | 38,099 | +0.04(+0.19%) |
May 25, 2021 | 23.14 | 23.18 | 23.08 | 23.14 | 85,175 | +0.05(+0.22%) |
May 24, 2021 | 23.01 | 23.14 | 23.01 | 23.08 | 95,554 | +0.12(+0.52%) |
May 21, 2021 | 23.02 | 23.04 | 22.90 | 22.96 | 28,304 | -0.05(-0.22%) |
May 20, 2021 | 22.91 | 23.02 | 22.91 | 23.02 | 28,093 | +0.18(+0.79%) |
May 19, 2021 | 22.76 | 22.88 | 22.66 | 22.84 | 64,489 | -0.15(-0.63%) |
May 18, 2021 | 23.03 | 23.07 | 22.98 | 22.98 | 19,177 | +0.12(+0.52%) |
May 17, 2021 | 22.74 | 22.86 | 22.74 | 22.86 | 28,578 | -0.04(-0.19%) |
May 14, 2021 | 22.72 | 22.90 | 22.72 | 22.90 | 74,300 | +0.32(+1.40%) |
May 13, 2021 | 22.45 | 22.60 | 22.44 | 22.59 | 35,956 | +0.13(+0.56%) |
May 12, 2021 | 22.69 | 22.72 | 22.45 | 22.46 | 59,411 | -0.40(-1.75%) |
May 11, 2021 | 22.70 | 22.88 | 22.66 | 22.86 | 138,080 | -0.20(-0.86%) |
May 10, 2021 | 23.20 | 23.23 | 23.06 | 23.06 | 14,126 | -0.13(-0.55%) |
May 07, 2021 | 22.96 | 23.20 | 22.96 | 23.19 | 83,506 | +0.28(+1.22%) |
May 06, 2021 | 22.73 | 22.91 | 22.73 | 22.91 | 100,289 | +0.18(+0.81%) |
May 05, 2021 | 22.70 | 22.76 | 22.63 | 22.72 | 22,771 | +0.24(+1.07%) |
May 04, 2021 | 22.54 | 22.54 | 22.35 | 22.48 | 62,411 | -0.21(-0.94%) |