Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.98 | 20.00 | 19.92 | 19.94 | 34,325 | -0.02(-0.08%) |
Jul 29, 2021 | 19.95 | 19.96 | 19.91 | 19.96 | 13,014 | +0.03(+0.13%) |
Jul 28, 2021 | 19.95 | 19.95 | 19.91 | 19.93 | 28,304 | +0.01(+0.06%) |
Jul 27, 2021 | 19.92 | 19.93 | 19.92 | 19.92 | 61,038 | -0.01(-0.04%) |
Jul 26, 2021 | 19.92 | 19.97 | 19.92 | 19.93 | 20,652 | -0.01(-0.04%) |
Jul 23, 2021 | 19.92 | 19.95 | 19.92 | 19.94 | 49,902 | +0.02(+0.11%) |
Jul 22, 2021 | 19.94 | 19.94 | 19.92 | 19.92 | 102,405 | -0.02(-0.09%) |
Jul 21, 2021 | 19.91 | 19.98 | 19.91 | 19.93 | 35,643 | +0.02(+0.09%) |
Jul 20, 2021 | 19.89 | 19.92 | 19.89 | 19.92 | 40,523 | +0.03(+0.13%) |
Jul 19, 2021 | 19.92 | 19.93 | 19.83 | 19.89 | 106,224 | -0.04(-0.21%) |
Jul 16, 2021 | 19.94 | 19.96 | 19.89 | 19.93 | 36,548 | -0.03(-0.17%) |
Jul 15, 2021 | 19.99 | 20.00 | 19.94 | 19.97 | 112,621 | -0.02(-0.08%) |
Jul 14, 2021 | 20.00 | 20.02 | 19.95 | 19.98 | 26,747 | +0.03(+0.16%) |
Jul 13, 2021 | 19.96 | 19.96 | 19.94 | 19.95 | 99,074 | +0.01(+0.03%) |
Jul 12, 2021 | 19.94 | 19.94 | 19.94 | 19.94 | 57,797 | -0.02(-0.10%) |
Jul 09, 2021 | 20.12 | 21.08 | 19.95 | 19.96 | 28,660 | +0.02(+0.10%) |
Jul 08, 2021 | 19.95 | 19.98 | 19.94 | 19.94 | 38,925 | -0.04(-0.18%) |
Jul 07, 2021 | 19.97 | 19.99 | 19.95 | 19.98 | 20,516 | +0.00(+0.02%) |
Jul 06, 2021 | 20.01 | 20.01 | 19.95 | 19.97 | 92,487 | -0.01(-0.05%) |
Jul 02, 2021 | 19.99 | 20.01 | 19.96 | 19.99 | 17,476 | +0.03(+0.14%) |
Jul 01, 2021 | 19.96 | 19.96 | 19.93 | 19.96 | 279,699 | -0.01(-0.04%) |
Jun 30, 2021 | 19.96 | 19.99 | 19.96 | 19.97 | 74,663 | +0.00(+0.02%) |
Jun 29, 2021 | 19.96 | 19.97 | 19.96 | 19.96 | 37,917 | -0.03(-0.15%) |
Jun 28, 2021 | 19.95 | 20.03 | 19.95 | 19.99 | 111,575 | +0.04(+0.21%) |
Jun 25, 2021 | 19.94 | 20.02 | 19.94 | 19.95 | 60,921 | +0.01(+0.06%) |
Jun 24, 2021 | 19.97 | 19.97 | 19.93 | 19.94 | 50,696 | -0.02(-0.08%) |
Jun 23, 2021 | 19.95 | 19.96 | 19.95 | 19.95 | 87,411 | +0.02(+0.09%) |
Jun 22, 2021 | 19.93 | 19.95 | 19.93 | 19.94 | 43,094 | +0.00(+0.00%) |
Jun 21, 2021 | 19.94 | 19.94 | 19.93 | 19.94 | 116,536 | +0.01(+0.04%) |
Jun 18, 2021 | 19.98 | 20.01 | 19.92 | 19.93 | 26,377 | -0.02(-0.11%) |
Jun 17, 2021 | 19.93 | 19.98 | 19.91 | 19.95 | 81,316 | +0.03(+0.15%) |
Jun 16, 2021 | 19.95 | 19.95 | 19.91 | 19.92 | 55,738 | +0.00(+0.01%) |
Jun 15, 2021 | 19.92 | 19.93 | 19.90 | 19.92 | 30,295 | +0.03(+0.14%) |
Jun 14, 2021 | 19.90 | 19.91 | 19.89 | 19.89 | 110,123 | +0.00(+0.00%) |
Jun 11, 2021 | 19.88 | 19.90 | 19.88 | 19.89 | 40,809 | -0.00(-0.01%) |
Jun 10, 2021 | 19.90 | 19.91 | 19.88 | 19.89 | 33,439 | -0.02(-0.12%) |
Jun 09, 2021 | 19.89 | 19.95 | 19.89 | 19.92 | 105,759 | +0.00(+0.02%) |
Jun 08, 2021 | 19.92 | 19.96 | 19.89 | 19.91 | 28,441 | -0.00(-0.02%) |
Jun 07, 2021 | 19.92 | 19.94 | 19.92 | 19.92 | 41,160 | -0.02(-0.11%) |
Jun 04, 2021 | 19.92 | 19.96 | 19.91 | 19.94 | 43,005 | +0.01(+0.06%) |
Jun 03, 2021 | 19.91 | 19.93 | 19.91 | 19.92 | 41,344 | -0.01(-0.04%) |
Jun 02, 2021 | 19.97 | 19.97 | 19.91 | 19.93 | 183,140 | +0.01(+0.06%) |
Jun 01, 2021 | 19.93 | 19.93 | 19.88 | 19.92 | 466,935 | +0.01(+0.05%) |
May 28, 2021 | 19.89 | 19.93 | 19.89 | 19.91 | 21,416 | +0.01(+0.05%) |
May 27, 2021 | 19.91 | 19.91 | 19.88 | 19.90 | 147,358 | -0.02(-0.10%) |
May 26, 2021 | 19.95 | 19.95 | 19.90 | 19.92 | 44,684 | +0.00(+0.01%) |
May 25, 2021 | 19.91 | 19.92 | 19.90 | 19.92 | 30,800 | +0.00(+0.00%) |
May 24, 2021 | 19.89 | 19.95 | 19.89 | 19.92 | 79,771 | +0.01(+0.04%) |
May 21, 2021 | 19.91 | 19.91 | 19.89 | 19.91 | 26,563 | -0.00(-0.02%) |
May 20, 2021 | 19.87 | 19.92 | 19.87 | 19.91 | 45,566 | +0.01(+0.04%) |
May 19, 2021 | 19.88 | 19.91 | 19.88 | 19.90 | 23,710 | -0.01(-0.04%) |
May 18, 2021 | 19.87 | 19.92 | 19.87 | 19.91 | 41,232 | -0.00(-0.02%) |
May 17, 2021 | 19.92 | 19.93 | 19.91 | 19.92 | 17,649 | +0.02(+0.09%) |
May 14, 2021 | 19.93 | 19.97 | 19.89 | 19.90 | 113,929 | -0.00(-0.02%) |
May 13, 2021 | 19.89 | 20.01 | 19.89 | 19.90 | 37,345 | +0.00(+0.00%) |
May 12, 2021 | 19.87 | 20.04 | 19.87 | 19.90 | 100,788 | +0.03(+0.15%) |
May 11, 2021 | 19.92 | 19.92 | 19.87 | 19.87 | 96,109 | -0.05(-0.25%) |
May 10, 2021 | 19.90 | 19.93 | 19.88 | 19.93 | 140,745 | -0.00(-0.02%) |
May 07, 2021 | 19.91 | 19.95 | 19.90 | 19.93 | 19,029 | -0.00(-0.02%) |
May 06, 2021 | 19.92 | 19.95 | 19.91 | 19.93 | 18,008 | -0.00(-0.01%) |
May 05, 2021 | 19.91 | 19.96 | 19.90 | 19.94 | 32,758 | -0.01(-0.07%) |
May 04, 2021 | 20.00 | 20.00 | 19.93 | 19.95 | 66,548 | +0.01(+0.06%) |