Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.57 | 23.57 | 23.41 | 23.41 | 551 | -0.10(-0.44%) |
Jul 29, 2021 | 23.57 | 23.57 | 23.38 | 23.51 | 3,355 | +0.01(+0.05%) |
Jul 28, 2021 | 23.57 | 23.57 | 23.28 | 23.50 | 15,072 | +0.12(+0.52%) |
Jul 27, 2021 | 23.35 | 23.53 | 22.73 | 23.37 | 30,401 | -0.11(-0.47%) |
Jul 26, 2021 | 23.12 | 23.86 | 23.03 | 23.48 | 23,735 | +0.10(+0.44%) |
Jul 23, 2021 | 23.12 | 23.42 | 23.12 | 23.38 | 8,855 | +0.19(+0.82%) |
Jul 22, 2021 | 23.27 | 23.27 | 22.84 | 23.19 | 14,944 | +0.05(+0.22%) |
Jul 21, 2021 | 23.35 | 23.53 | 23.12 | 23.14 | 4,010 | +0.03(+0.15%) |
Jul 20, 2021 | 22.98 | 23.19 | 22.98 | 23.11 | 2,576 | +0.26(+1.13%) |
Jul 19, 2021 | 22.86 | 23.07 | 22.84 | 22.85 | 5,004 | -0.26(-1.11%) |
Jul 16, 2021 | 23.00 | 23.11 | 23.00 | 23.10 | 5,513 | -0.02(-0.09%) |
Jul 15, 2021 | 23.22 | 23.22 | 23.13 | 23.13 | 1,324 | +0.03(+0.13%) |
Jul 14, 2021 | 23.13 | 23.19 | 23.07 | 23.10 | 2,428 | +0.21(+0.91%) |
Jul 13, 2021 | 22.67 | 22.89 | 22.67 | 22.89 | 1,419 | +0.25(+1.08%) |
Jul 12, 2021 | 22.34 | 22.68 | 22.34 | 22.64 | 3,366 | -0.02(-0.10%) |
Jul 09, 2021 | 22.64 | 22.67 | 22.64 | 22.67 | 1,048 | +0.14(+0.64%) |
Jul 08, 2021 | 22.38 | 22.52 | 22.38 | 22.52 | 3,418 | -0.05(-0.24%) |
Jul 07, 2021 | 22.53 | 22.61 | 22.47 | 22.58 | 8,625 | +0.19(+0.86%) |
Jul 06, 2021 | 22.76 | 22.76 | 22.38 | 22.38 | 7,378 | -0.35(-1.53%) |
Jul 02, 2021 | 22.77 | 22.77 | 22.73 | 22.73 | 1,282 | -0.01(-0.07%) |
Jul 01, 2021 | 22.82 | 22.82 | 22.74 | 22.74 | 1,153 | +0.12(+0.52%) |
Jun 30, 2021 | 22.79 | 22.81 | 22.51 | 22.63 | 21,396 | -0.27(-1.19%) |
Jun 29, 2021 | 22.81 | 23.04 | 22.58 | 22.90 | 18,848 | +0.00(+0.01%) |
Jun 28, 2021 | 23.14 | 23.14 | 22.86 | 22.90 | 5,554 | -0.24(-1.06%) |
Jun 25, 2021 | 23.01 | 23.17 | 23.01 | 23.14 | 3,418 | +0.14(+0.61%) |
Jun 24, 2021 | 22.86 | 23.12 | 22.86 | 23.00 | 2,478 | +0.10(+0.42%) |
Jun 23, 2021 | 22.99 | 22.99 | 22.80 | 22.91 | 2,840 | +0.05(+0.24%) |
Jun 22, 2021 | 22.64 | 23.10 | 22.64 | 22.85 | 8,812 | +0.36(+1.59%) |
Jun 21, 2021 | 22.63 | 22.63 | 22.43 | 22.49 | 4,452 | +0.41(+1.87%) |
Jun 18, 2021 | 22.13 | 22.14 | 22.05 | 22.08 | 4,940 | -0.07(-0.30%) |
Jun 17, 2021 | 22.21 | 22.22 | 21.99 | 22.15 | 3,935 | +0.13(+0.61%) |
Jun 16, 2021 | 22.23 | 22.24 | 22.01 | 22.01 | 289,492 | -0.15(-0.68%) |
Jun 15, 2021 | 22.15 | 22.16 | 22.11 | 22.16 | 2,097 | -0.19(-0.83%) |
Jun 14, 2021 | 22.09 | 22.46 | 22.09 | 22.35 | 14,483 | -0.12(-0.53%) |
Jun 11, 2021 | 22.48 | 22.48 | 22.47 | 22.47 | 1,097 | -0.10(-0.45%) |
Jun 10, 2021 | 22.57 | 22.58 | 22.57 | 22.57 | 1,206 | +0.09(+0.42%) |
Jun 09, 2021 | 22.22 | 22.64 | 22.22 | 22.48 | 1,373 | -0.10(-0.44%) |
Jun 08, 2021 | 22.40 | 22.79 | 22.40 | 22.58 | 6,235 | +0.13(+0.58%) |
Jun 07, 2021 | 22.24 | 22.50 | 22.24 | 22.44 | 6,466 | +0.37(+1.69%) |
Jun 04, 2021 | 21.95 | 22.11 | 21.95 | 22.07 | 4,146 | +0.15(+0.70%) |
Jun 03, 2021 | 22.28 | 22.28 | 21.92 | 21.92 | 5,351 | -0.20(-0.92%) |
Jun 02, 2021 | 22.23 | 22.39 | 22.09 | 22.12 | 6,809 | -0.25(-1.13%) |
Jun 01, 2021 | 22.16 | 22.48 | 22.03 | 22.38 | 300,527 | +0.22(+0.98%) |
May 28, 2021 | 22.24 | 22.32 | 22.05 | 22.16 | 4,035 | +0.24(+1.07%) |
May 27, 2021 | 21.93 | 22.00 | 21.91 | 21.92 | 984 | -0.11(-0.49%) |
May 26, 2021 | 21.85 | 22.19 | 21.85 | 22.03 | 3,624 | -0.14(-0.61%) |
May 25, 2021 | 23.21 | 23.21 | 22.05 | 22.17 | 7,890 | -0.63(-2.78%) |
May 24, 2021 | 22.87 | 22.87 | 22.80 | 22.80 | 841 | -0.00(-0.01%) |
May 21, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 701 | +0.02(+0.11%) |
May 20, 2021 | 22.72 | 22.78 | 22.72 | 22.78 | 3,262 | +0.00(+0.02%) |
May 19, 2021 | 22.79 | 22.83 | 22.64 | 22.77 | 2,644 | +0.13(+0.56%) |
May 18, 2021 | 22.70 | 22.70 | 22.62 | 22.65 | 10,309 | +0.32(+1.42%) |
May 17, 2021 | 22.55 | 22.67 | 22.21 | 22.33 | 7,160 | -0.11(-0.48%) |
May 14, 2021 | 22.28 | 22.44 | 22.20 | 22.44 | 6,770 | +0.34(+1.52%) |
May 13, 2021 | 22.29 | 22.29 | 22.09 | 22.10 | 2,571 | +0.13(+0.58%) |
May 12, 2021 | 22.34 | 22.34 | 21.94 | 21.98 | 6,743 | -0.38(-1.69%) |
May 11, 2021 | 22.16 | 22.35 | 22.16 | 22.35 | 2,750 | +0.21(+0.94%) |
May 10, 2021 | 22.32 | 22.32 | 22.14 | 22.14 | 6,356 | -0.11(-0.49%) |
May 07, 2021 | 22.12 | 22.29 | 22.10 | 22.25 | 3,033 | +0.18(+0.80%) |
May 06, 2021 | 21.94 | 22.24 | 21.94 | 22.08 | 11,557 | +0.16(+0.74%) |
May 05, 2021 | 21.94 | 22.01 | 21.76 | 21.91 | 7,121 | +0.06(+0.25%) |
May 04, 2021 | 21.80 | 21.98 | 21.76 | 21.86 | 9,647 | +0.03(+0.16%) |