Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.49 | 20.50 | 20.08 | 20.22 | 23,047 | +0.02(+0.09%) |
Jul 29, 2021 | 20.61 | 20.79 | 20.09 | 20.20 | 27,882 | -0.32(-1.56%) |
Jul 28, 2021 | 21.19 | 21.19 | 20.35 | 20.52 | 10,513 | -0.04(-0.22%) |
Jul 27, 2021 | 20.96 | 20.96 | 20.44 | 20.57 | 15,683 | -0.49(-2.33%) |
Jul 26, 2021 | 20.98 | 21.82 | 20.96 | 21.06 | 27,999 | +0.04(+0.17%) |
Jul 23, 2021 | 21.18 | 21.18 | 20.53 | 21.02 | 6,163 | +0.10(+0.47%) |
Jul 22, 2021 | 21.22 | 21.22 | 20.67 | 20.92 | 6,858 | -0.29(-1.39%) |
Jul 21, 2021 | 21.16 | 21.29 | 20.84 | 21.22 | 24,842 | +0.23(+1.10%) |
Jul 20, 2021 | 20.56 | 21.12 | 20.50 | 20.99 | 30,106 | +0.45(+2.17%) |
Jul 19, 2021 | 20.22 | 20.73 | 20.04 | 20.54 | 44,632 | +0.05(+0.26%) |
Jul 16, 2021 | 21.10 | 21.10 | 20.44 | 20.49 | 19,356 | -0.45(-2.13%) |
Jul 15, 2021 | 20.35 | 21.07 | 20.35 | 20.93 | 23,497 | +0.46(+2.26%) |
Jul 14, 2021 | 20.62 | 20.89 | 20.47 | 20.47 | 16,286 | -0.11(-0.52%) |
Jul 13, 2021 | 20.52 | 20.67 | 20.41 | 20.58 | 23,690 | -0.14(-0.69%) |
Jul 12, 2021 | 19.86 | 20.81 | 19.85 | 20.72 | 30,657 | +0.61(+3.06%) |
Jul 09, 2021 | 20.46 | 20.46 | 19.83 | 20.10 | 21,830 | -0.14(-0.70%) |
Jul 08, 2021 | 20.09 | 20.38 | 20.09 | 20.25 | 27,993 | -0.15(-0.74%) |
Jul 07, 2021 | 20.35 | 20.69 | 20.23 | 20.40 | 13,985 | -0.03(-0.13%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.14 | 20.43 | 17,282 | -0.05(-0.26%) |
Jul 02, 2021 | 20.65 | 20.65 | 20.40 | 20.48 | 18,402 | -0.02(-0.09%) |
Jul 01, 2021 | 20.62 | 20.84 | 20.38 | 20.50 | 11,988 | +0.05(+0.26%) |
Jun 30, 2021 | 20.49 | 20.76 | 20.35 | 20.44 | 18,877 | -0.06(-0.30%) |
Jun 29, 2021 | 20.26 | 20.83 | 20.09 | 20.51 | 24,182 | +0.28(+1.36%) |
Jun 28, 2021 | 20.40 | 20.40 | 20.16 | 20.23 | 27,459 | -0.14(-0.70%) |
Jun 25, 2021 | 20.75 | 20.95 | 20.35 | 20.37 | 264,214 | -0.32(-1.55%) |
Jun 24, 2021 | 20.43 | 21.08 | 20.36 | 20.69 | 28,486 | +0.26(+1.26%) |
Jun 23, 2021 | 20.65 | 20.78 | 20.36 | 20.43 | 30,517 | -0.29(-1.38%) |
Jun 22, 2021 | 20.48 | 20.83 | 20.18 | 20.72 | 32,456 | +0.12(+0.56%) |
Jun 21, 2021 | 20.32 | 20.76 | 20.21 | 20.60 | 48,736 | +0.43(+2.12%) |
Jun 18, 2021 | 19.83 | 20.27 | 19.83 | 20.18 | 86,568 | +0.12(+0.58%) |
Jun 17, 2021 | 20.21 | 20.32 | 19.98 | 20.06 | 28,069 | -0.28(-1.36%) |
Jun 16, 2021 | 20.32 | 20.41 | 20.04 | 20.34 | 36,342 | +0.18(+0.88%) |
Jun 15, 2021 | 21.04 | 21.11 | 20.11 | 20.16 | 51,910 | -0.77(-3.66%) |
Jun 14, 2021 | 21.39 | 21.39 | 20.84 | 20.92 | 36,986 | -0.38(-1.80%) |
Jun 11, 2021 | 21.19 | 21.47 | 21.13 | 21.31 | 18,769 | +0.10(+0.46%) |
Jun 10, 2021 | 21.81 | 21.90 | 20.97 | 21.21 | 38,267 | -0.60(-2.74%) |
Jun 09, 2021 | 22.28 | 22.28 | 21.66 | 21.81 | 20,882 | -0.55(-2.47%) |
Jun 08, 2021 | 22.63 | 22.87 | 22.28 | 22.36 | 30,778 | -0.33(-1.45%) |
Jun 07, 2021 | 21.42 | 22.76 | 21.42 | 22.69 | 52,121 | +1.26(+5.86%) |
Jun 04, 2021 | 21.70 | 21.76 | 21.38 | 21.43 | 20,547 | -0.06(-0.29%) |
Jun 03, 2021 | 21.64 | 21.81 | 21.38 | 21.49 | 30,199 | -0.37(-1.71%) |
Jun 02, 2021 | 22.33 | 22.33 | 21.52 | 21.87 | 23,070 | -0.28(-1.25%) |
Jun 01, 2021 | 21.84 | 22.24 | 21.54 | 22.14 | 33,792 | +0.37(+1.68%) |
May 28, 2021 | 22.71 | 22.91 | 21.70 | 21.78 | 46,140 | -0.69(-3.05%) |
May 27, 2021 | 21.30 | 22.58 | 21.11 | 22.47 | 147,464 | +1.37(+6.51%) |
May 26, 2021 | 20.66 | 21.11 | 20.66 | 21.09 | 21,768 | +0.53(+2.59%) |
May 25, 2021 | 21.20 | 21.23 | 20.50 | 20.56 | 29,625 | -0.61(-2.89%) |
May 24, 2021 | 20.93 | 21.25 | 20.76 | 21.17 | 35,092 | +0.43(+2.05%) |
May 21, 2021 | 21.04 | 21.26 | 20.57 | 20.75 | 35,808 | -0.10(-0.47%) |
May 20, 2021 | 20.48 | 20.88 | 20.37 | 20.84 | 35,661 | +0.32(+1.55%) |
May 19, 2021 | 20.35 | 20.62 | 19.97 | 20.53 | 33,032 | -0.07(-0.34%) |
May 18, 2021 | 20.92 | 21.21 | 20.60 | 20.60 | 34,619 | -0.42(-1.98%) |
May 17, 2021 | 20.84 | 21.14 | 20.68 | 21.01 | 27,755 | -0.06(-0.29%) |
May 14, 2021 | 20.36 | 21.26 | 20.36 | 21.07 | 73,271 | +0.56(+2.72%) |
May 13, 2021 | 20.11 | 20.55 | 20.06 | 20.52 | 28,706 | +0.58(+2.93%) |
May 12, 2021 | 20.27 | 20.47 | 19.89 | 19.93 | 38,708 | -0.48(-2.34%) |
May 11, 2021 | 20.12 | 20.55 | 19.87 | 20.41 | 34,336 | +0.28(+1.41%) |
May 10, 2021 | 20.13 | 20.51 | 20.11 | 20.13 | 39,410 | +0.01(+0.04%) |
May 07, 2021 | 19.91 | 20.48 | 19.91 | 20.12 | 75,899 | +0.12(+0.62%) |
May 06, 2021 | 19.89 | 20.00 | 19.76 | 19.99 | 61,692 | +0.19(+0.94%) |
May 05, 2021 | 19.87 | 19.95 | 19.61 | 19.81 | 28,292 | +0.15(+0.77%) |
May 04, 2021 | 19.85 | 19.85 | 19.51 | 19.66 | 31,176 | -0.28(-1.42%) |