Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.51 | 21.56 | 21.40 | 21.56 | 5,288 | +0.16(+0.75%) |
Jul 29, 2021 | 21.26 | 21.40 | 21.22 | 21.40 | 7,885 | +0.41(+1.95%) |
Jul 28, 2021 | 20.76 | 20.99 | 20.76 | 20.99 | 14,878 | -0.52(-2.42%) |
Jul 27, 2021 | 21.79 | 21.79 | 21.44 | 21.51 | 6,166 | -0.34(-1.56%) |
Jul 26, 2021 | 21.46 | 22.02 | 21.46 | 21.85 | 10,245 | +0.30(+1.39%) |
Jul 23, 2021 | 21.28 | 21.58 | 21.28 | 21.55 | 8,073 | +0.18(+0.84%) |
Jul 22, 2021 | 21.50 | 21.50 | 21.36 | 21.37 | 4,534 | +0.02(+0.09%) |
Jul 21, 2021 | 21.57 | 21.57 | 21.17 | 21.35 | 39,649 | -0.05(-0.23%) |
Jul 20, 2021 | 20.70 | 21.56 | 20.70 | 21.40 | 15,102 | -0.26(-1.18%) |
Jul 19, 2021 | 22.00 | 22.00 | 21.60 | 21.66 | 3,950 | -0.38(-1.70%) |
Jul 16, 2021 | 22.36 | 22.36 | 22.03 | 22.03 | 40,558 | -0.27(-1.21%) |
Jul 15, 2021 | 22.30 | 22.30 | 22.22 | 22.30 | 39,991 | +0.00(+0.00%) |
Jul 14, 2021 | 21.85 | 22.38 | 21.85 | 22.30 | 4,022 | -0.04(-0.18%) |
Jul 13, 2021 | 22.60 | 22.60 | 22.29 | 22.34 | 56,232 | +0.03(+0.13%) |
Jul 12, 2021 | 22.21 | 22.45 | 22.17 | 22.31 | 43,244 | -0.06(-0.27%) |
Jul 09, 2021 | 22.37 | 22.37 | 21.90 | 22.37 | 3,509 | +0.44(+2.01%) |
Jul 08, 2021 | 22.00 | 22.40 | 21.78 | 21.93 | 6,017 | -0.31(-1.39%) |
Jul 07, 2021 | 22.31 | 22.31 | 22.08 | 22.24 | 8,335 | -0.03(-0.11%) |
Jul 06, 2021 | 22.40 | 22.51 | 22.21 | 22.27 | 8,354 | -0.02(-0.07%) |
Jul 02, 2021 | 22.42 | 22.42 | 22.02 | 22.28 | 34,660 | +0.10(+0.45%) |
Jul 01, 2021 | 22.81 | 22.81 | 22.02 | 22.18 | 4,436 | +0.47(+2.16%) |
Jun 30, 2021 | 22.00 | 22.00 | 21.71 | 21.71 | 20,480 | -0.12(-0.55%) |
Jun 29, 2021 | 21.72 | 21.83 | 21.40 | 21.83 | 36,929 | +0.19(+0.88%) |
Jun 28, 2021 | 21.95 | 21.95 | 21.51 | 21.64 | 17,404 | -0.21(-0.97%) |
Jun 25, 2021 | 22.00 | 22.00 | 21.78 | 21.85 | 17,144 | -0.14(-0.63%) |
Jun 24, 2021 | 21.81 | 22.00 | 21.81 | 21.99 | 6,512 | +0.04(+0.18%) |
Jun 23, 2021 | 21.69 | 21.95 | 21.69 | 21.95 | 5,164 | +0.22(+1.01%) |
Jun 22, 2021 | 22.00 | 22.00 | 21.48 | 21.73 | 11,287 | -0.15(-0.69%) |
Jun 21, 2021 | 21.32 | 21.89 | 21.32 | 21.88 | 27,671 | +0.33(+1.53%) |
Jun 18, 2021 | 20.79 | 21.78 | 20.79 | 21.55 | 7,298 | -0.45(-2.05%) |
Jun 17, 2021 | 21.59 | 22.00 | 21.59 | 22.00 | 11,182 | +0.55(+2.56%) |
Jun 16, 2021 | 21.62 | 21.77 | 21.44 | 21.45 | 4,140 | +0.19(+0.89%) |
Jun 15, 2021 | 21.05 | 21.52 | 21.05 | 21.26 | 12,079 | -0.40(-1.85%) |
Jun 14, 2021 | 21.90 | 21.90 | 21.66 | 21.66 | 11,148 | +0.45(+2.10%) |
Jun 11, 2021 | 21.35 | 21.35 | 21.14 | 21.21 | 1,677 | -0.07(-0.35%) |
Jun 10, 2021 | 21.63 | 21.68 | 21.23 | 21.29 | 20,211 | -0.52(-2.38%) |
Jun 09, 2021 | 21.76 | 21.81 | 21.71 | 21.81 | 5,946 | +0.25(+1.16%) |
Jun 08, 2021 | 21.35 | 21.88 | 21.35 | 21.56 | 6,920 | +0.34(+1.60%) |
Jun 07, 2021 | 21.20 | 21.45 | 21.20 | 21.22 | 11,530 | -0.03(-0.14%) |
Jun 04, 2021 | 21.37 | 21.37 | 21.00 | 21.25 | 17,875 | +0.16(+0.76%) |
Jun 03, 2021 | 21.21 | 21.21 | 21.00 | 21.09 | 7,829 | -0.07(-0.35%) |
Jun 02, 2021 | 21.28 | 21.28 | 20.91 | 21.16 | 5,191 | +0.20(+0.93%) |
Jun 01, 2021 | 20.80 | 21.14 | 20.80 | 20.97 | 5,550 | -0.11(-0.52%) |
May 28, 2021 | 21.25 | 21.25 | 20.95 | 21.08 | 7,522 | -0.29(-1.36%) |
May 27, 2021 | 21.00 | 21.59 | 21.00 | 21.37 | 16,813 | +0.13(+0.61%) |
May 26, 2021 | 21.53 | 21.53 | 21.17 | 21.24 | 10,682 | -0.14(-0.65%) |
May 25, 2021 | 21.41 | 21.41 | 21.08 | 21.38 | 6,231 | +0.27(+1.30%) |
May 24, 2021 | 21.28 | 21.28 | 21.10 | 21.11 | 5,696 | +0.25(+1.22%) |
May 21, 2021 | 21.08 | 21.08 | 20.68 | 20.85 | 18,724 | -0.15(-0.71%) |
May 20, 2021 | 20.84 | 21.01 | 20.84 | 21.00 | 26,773 | +0.36(+1.72%) |
May 19, 2021 | 20.75 | 20.93 | 20.60 | 20.64 | 10,673 | -0.14(-0.70%) |
May 18, 2021 | 21.00 | 21.00 | 20.66 | 20.79 | 30,176 | +0.27(+1.32%) |
May 17, 2021 | 19.74 | 20.72 | 19.74 | 20.52 | 17,519 | -0.30(-1.46%) |
May 14, 2021 | 21.19 | 21.19 | 20.51 | 20.82 | 15,239 | +0.51(+2.54%) |
May 13, 2021 | 19.98 | 21.00 | 19.98 | 20.31 | 22,250 | -0.19(-0.93%) |
May 12, 2021 | 21.09 | 21.09 | 20.47 | 20.50 | 30,528 | -0.25(-1.20%) |
May 11, 2021 | 21.04 | 21.04 | 20.75 | 20.75 | 10,402 | +0.05(+0.24%) |
May 10, 2021 | 21.00 | 21.00 | 20.70 | 20.70 | 14,377 | -0.35(-1.66%) |
May 07, 2021 | 21.13 | 21.13 | 20.86 | 21.05 | 5,619 | +0.02(+0.10%) |
May 06, 2021 | 21.03 | 21.03 | 20.72 | 21.03 | 18,587 | +0.15(+0.72%) |
May 05, 2021 | 21.20 | 21.20 | 20.78 | 20.88 | 6,124 | +0.23(+1.11%) |
May 04, 2021 | 21.36 | 21.36 | 20.12 | 20.65 | 20,634 | -0.24(-1.13%) |