Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.14 | 24.29 | 23.99 | 24.05 | 24,999 | -0.15(-0.64%) |
Jul 29, 2021 | 24.23 | 24.28 | 24.11 | 24.20 | 28,049 | +0.18(+0.73%) |
Jul 28, 2021 | 24.00 | 24.14 | 23.87 | 24.02 | 19,606 | -0.16(-0.64%) |
Jul 27, 2021 | 24.13 | 24.19 | 24.06 | 24.18 | 39,855 | +0.06(+0.25%) |
Jul 26, 2021 | 24.15 | 24.23 | 24.10 | 24.12 | 25,054 | +0.17(+0.69%) |
Jul 23, 2021 | 23.97 | 24.02 | 23.81 | 23.95 | 22,366 | -0.04(-0.15%) |
Jul 22, 2021 | 24.12 | 24.24 | 23.73 | 23.99 | 19,377 | +0.27(+1.14%) |
Jul 21, 2021 | 23.63 | 23.81 | 23.61 | 23.72 | 18,764 | +0.39(+1.67%) |
Jul 20, 2021 | 22.94 | 23.39 | 22.94 | 23.33 | 48,801 | +0.30(+1.30%) |
Jul 19, 2021 | 23.06 | 23.09 | 22.95 | 23.03 | 39,642 | -0.51(-2.17%) |
Jul 16, 2021 | 23.65 | 23.86 | 23.50 | 23.54 | 59,252 | -0.05(-0.19%) |
Jul 15, 2021 | 23.52 | 23.66 | 23.51 | 23.59 | 23,908 | -0.07(-0.32%) |
Jul 14, 2021 | 23.59 | 23.66 | 23.55 | 23.66 | 22,189 | +0.22(+0.94%) |
Jul 13, 2021 | 23.46 | 23.48 | 23.39 | 23.44 | 26,987 | -0.23(-0.97%) |
Jul 12, 2021 | 23.51 | 23.73 | 23.51 | 23.67 | 14,161 | +0.10(+0.42%) |
Jul 09, 2021 | 23.40 | 23.58 | 23.40 | 23.57 | 26,406 | +0.31(+1.33%) |
Jul 08, 2021 | 23.32 | 23.33 | 23.20 | 23.26 | 65,670 | -0.36(-1.52%) |
Jul 07, 2021 | 23.45 | 23.67 | 23.43 | 23.62 | 32,949 | +0.21(+0.89%) |
Jul 06, 2021 | 23.49 | 23.49 | 23.28 | 23.41 | 21,684 | +0.04(+0.18%) |
Jul 02, 2021 | 23.22 | 23.43 | 23.20 | 23.37 | 22,627 | +0.17(+0.73%) |
Jul 01, 2021 | 23.11 | 23.32 | 23.09 | 23.20 | 23,205 | +0.20(+0.88%) |
Jun 30, 2021 | 23.02 | 23.03 | 22.88 | 23.00 | 32,983 | -0.21(-0.92%) |
Jun 29, 2021 | 23.27 | 23.31 | 23.15 | 23.21 | 118,465 | -0.17(-0.73%) |
Jun 28, 2021 | 23.32 | 23.43 | 23.29 | 23.38 | 27,504 | -0.16(-0.68%) |
Jun 25, 2021 | 24.13 | 24.13 | 23.28 | 23.54 | 73,213 | +0.05(+0.21%) |
Jun 24, 2021 | 23.35 | 23.49 | 23.34 | 23.49 | 23,879 | +0.41(+1.80%) |
Jun 23, 2021 | 23.25 | 23.25 | 23.04 | 23.07 | 21,638 | -0.25(-1.05%) |
Jun 22, 2021 | 23.22 | 23.32 | 23.16 | 23.32 | 154,854 | +0.12(+0.54%) |
Jun 21, 2021 | 23.09 | 23.25 | 23.05 | 23.20 | 70,495 | +0.14(+0.63%) |
Jun 18, 2021 | 22.99 | 23.13 | 22.96 | 23.05 | 29,421 | -0.30(-1.28%) |
Jun 17, 2021 | 23.44 | 23.45 | 23.28 | 23.35 | 26,181 | -0.36(-1.52%) |
Jun 16, 2021 | 23.86 | 23.95 | 23.66 | 23.71 | 32,720 | -0.04(-0.19%) |
Jun 15, 2021 | 23.75 | 23.84 | 23.66 | 23.75 | 34,348 | +0.21(+0.91%) |
Jun 14, 2021 | 23.45 | 23.54 | 23.45 | 23.54 | 25,635 | +0.27(+1.16%) |
Jun 11, 2021 | 23.27 | 23.33 | 23.21 | 23.27 | 20,911 | +0.03(+0.13%) |
Jun 10, 2021 | 23.14 | 23.25 | 23.10 | 23.24 | 34,897 | -0.12(-0.53%) |
Jun 09, 2021 | 23.33 | 23.43 | 23.29 | 23.36 | 15,142 | -0.03(-0.15%) |
Jun 08, 2021 | 23.34 | 23.40 | 23.30 | 23.40 | 13,979 | -0.09(-0.36%) |
Jun 07, 2021 | 23.44 | 23.54 | 23.43 | 23.48 | 21,426 | -0.09(-0.36%) |
Jun 04, 2021 | 23.48 | 23.70 | 23.47 | 23.57 | 33,528 | +0.03(+0.13%) |
Jun 03, 2021 | 23.54 | 23.63 | 23.40 | 23.54 | 34,879 | -0.05(-0.19%) |
Jun 02, 2021 | 23.50 | 23.64 | 23.47 | 23.59 | 33,026 | +0.05(+0.19%) |
Jun 01, 2021 | 23.60 | 23.66 | 23.47 | 23.54 | 21,572 | -0.23(-0.95%) |
May 28, 2021 | 23.77 | 23.83 | 23.64 | 23.77 | 33,281 | -0.00(-0.02%) |
May 27, 2021 | 23.78 | 23.78 | 23.61 | 23.77 | 56,583 | +0.18(+0.76%) |
May 26, 2021 | 23.57 | 23.67 | 23.57 | 23.59 | 71,504 | -0.55(-2.28%) |
May 25, 2021 | 24.09 | 24.14 | 23.95 | 24.14 | 38,372 | +0.11(+0.44%) |
May 24, 2021 | 23.96 | 24.21 | 23.96 | 24.04 | 20,569 | +0.16(+0.65%) |
May 21, 2021 | 23.99 | 24.11 | 23.78 | 23.88 | 20,788 | -0.16(-0.67%) |
May 20, 2021 | 23.85 | 24.13 | 23.84 | 24.04 | 22,084 | -0.86(-3.45%) |
May 19, 2021 | 25.05 | 25.22 | 24.58 | 24.90 | 15,898 | -0.55(-2.16%) |
May 18, 2021 | 25.03 | 25.45 | 24.55 | 25.45 | 18,068 | +0.60(+2.41%) |
May 17, 2021 | 24.83 | 24.95 | 24.73 | 24.85 | 22,293 | -0.04(-0.16%) |
May 14, 2021 | 24.68 | 24.90 | 24.66 | 24.89 | 22,023 | +0.53(+2.15%) |
May 13, 2021 | 24.29 | 24.43 | 24.19 | 24.36 | 22,209 | +0.21(+0.89%) |
May 12, 2021 | 24.22 | 24.30 | 24.11 | 24.15 | 44,261 | -0.04(-0.17%) |
May 11, 2021 | 24.05 | 24.36 | 24.05 | 24.19 | 27,917 | -0.17(-0.70%) |
May 10, 2021 | 24.52 | 24.56 | 24.36 | 24.36 | 28,408 | -0.31(-1.26%) |
May 07, 2021 | 24.44 | 24.73 | 24.35 | 24.67 | 18,475 | +0.32(+1.31%) |
May 06, 2021 | 24.18 | 24.35 | 24.10 | 24.35 | 22,908 | +0.49(+2.05%) |
May 05, 2021 | 23.96 | 23.99 | 23.82 | 23.86 | 89,158 | +0.23(+0.97%) |
May 04, 2021 | 23.50 | 23.72 | 23.47 | 23.63 | 40,736 | -0.23(-0.96%) |