Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.81 | 22.89 | 22.66 | 22.68 | 28,177 | -0.12(-0.54%) |
Jul 29, 2021 | 22.97 | 23.04 | 22.49 | 22.80 | 64,718 | -0.25(-1.08%) |
Jul 28, 2021 | 23.12 | 23.28 | 22.97 | 23.05 | 29,510 | -0.13(-0.55%) |
Jul 27, 2021 | 23.40 | 23.40 | 22.89 | 23.18 | 53,429 | -0.45(-1.92%) |
Jul 26, 2021 | 23.44 | 24.14 | 23.44 | 23.63 | 86,553 | +0.05(+0.22%) |
Jul 23, 2021 | 23.38 | 23.69 | 23.38 | 23.58 | 65,019 | +0.31(+1.35%) |
Jul 22, 2021 | 23.40 | 23.78 | 23.23 | 23.27 | 65,581 | -0.23(-1.00%) |
Jul 21, 2021 | 23.55 | 23.58 | 23.50 | 23.50 | 10,189 | +0.01(+0.05%) |
Jul 20, 2021 | 23.51 | 23.73 | 23.25 | 23.49 | 33,685 | +0.21(+0.91%) |
Jul 19, 2021 | 23.75 | 23.86 | 22.99 | 23.28 | 27,395 | -0.52(-2.18%) |
Jul 16, 2021 | 23.74 | 23.79 | 23.55 | 23.79 | 16,229 | +0.13(+0.56%) |
Jul 15, 2021 | 23.66 | 23.87 | 23.58 | 23.66 | 8,752 | +0.05(+0.21%) |
Jul 14, 2021 | 23.65 | 23.81 | 23.43 | 23.61 | 15,746 | +0.12(+0.52%) |
Jul 13, 2021 | 23.72 | 23.86 | 23.28 | 23.49 | 24,057 | -0.19(-0.81%) |
Jul 12, 2021 | 23.12 | 23.79 | 23.12 | 23.68 | 31,612 | +0.55(+2.39%) |
Jul 09, 2021 | 23.28 | 23.40 | 22.81 | 23.13 | 59,041 | +0.56(+2.47%) |
Jul 08, 2021 | 22.69 | 22.72 | 22.50 | 22.57 | 41,766 | -0.18(-0.79%) |
Jul 07, 2021 | 22.70 | 23.29 | 22.70 | 22.75 | 78,573 | +0.04(+0.19%) |
Jul 06, 2021 | 22.73 | 22.84 | 22.57 | 22.71 | 29,455 | -0.03(-0.12%) |
Jul 02, 2021 | 22.56 | 23.04 | 22.56 | 22.73 | 44,361 | +0.08(+0.34%) |
Jul 01, 2021 | 22.66 | 22.92 | 22.60 | 22.66 | 17,430 | +0.10(+0.46%) |
Jun 30, 2021 | 22.44 | 22.65 | 22.38 | 22.55 | 129,504 | +0.10(+0.43%) |
Jun 29, 2021 | 22.66 | 22.81 | 22.44 | 22.46 | 16,531 | -0.20(-0.87%) |
Jun 28, 2021 | 22.79 | 22.99 | 22.43 | 22.65 | 76,331 | -0.14(-0.61%) |
Jun 25, 2021 | 22.39 | 23.35 | 22.32 | 22.79 | 904,604 | +0.29(+1.30%) |
Jun 24, 2021 | 22.37 | 22.61 | 22.26 | 22.50 | 91,348 | +0.14(+0.63%) |
Jun 23, 2021 | 22.51 | 22.75 | 22.28 | 22.36 | 76,896 | -0.17(-0.74%) |
Jun 22, 2021 | 22.41 | 22.98 | 22.24 | 22.52 | 116,888 | +0.26(+1.18%) |
Jun 21, 2021 | 22.56 | 22.81 | 22.24 | 22.26 | 43,547 | -0.34(-1.50%) |
Jun 18, 2021 | 22.65 | 23.48 | 22.47 | 22.60 | 36,511 | -0.17(-0.73%) |
Jun 17, 2021 | 22.93 | 23.16 | 22.77 | 22.77 | 51,686 | -0.05(-0.22%) |
Jun 16, 2021 | 22.91 | 23.56 | 22.74 | 22.82 | 37,753 | -0.01(-0.03%) |
Jun 15, 2021 | 22.93 | 23.00 | 22.81 | 22.82 | 28,174 | -0.11(-0.47%) |
Jun 14, 2021 | 23.30 | 23.30 | 22.54 | 22.93 | 56,295 | -0.20(-0.86%) |
Jun 11, 2021 | 23.06 | 23.23 | 23.06 | 23.13 | 8,087 | +0.03(+0.15%) |
Jun 10, 2021 | 22.60 | 23.25 | 22.47 | 23.10 | 30,964 | +0.51(+2.24%) |
Jun 09, 2021 | 22.47 | 22.59 | 22.47 | 22.59 | 8,406 | -0.02(-0.11%) |
Jun 08, 2021 | 22.62 | 22.62 | 22.62 | 22.62 | 7,096 | +0.10(+0.46%) |
Jun 07, 2021 | 22.92 | 22.92 | 22.24 | 22.51 | 29,572 | -0.07(-0.31%) |
Jun 04, 2021 | 22.66 | 22.81 | 22.58 | 22.58 | 13,426 | -0.11(-0.49%) |
Jun 03, 2021 | 22.46 | 22.69 | 22.24 | 22.69 | 19,059 | +0.21(+0.91%) |
Jun 02, 2021 | 22.19 | 22.49 | 22.19 | 22.49 | 11,281 | +0.25(+1.13%) |
Jun 01, 2021 | 22.32 | 22.53 | 22.09 | 22.23 | 30,035 | +0.13(+0.61%) |
May 28, 2021 | 22.09 | 22.23 | 22.09 | 22.10 | 16,810 | -0.13(-0.57%) |
May 27, 2021 | 22.23 | 22.30 | 22.23 | 22.23 | 5,759 | -0.08(-0.34%) |
May 26, 2021 | 22.16 | 22.38 | 22.12 | 22.30 | 18,042 | +0.05(+0.23%) |
May 25, 2021 | 22.04 | 22.67 | 22.04 | 22.25 | 17,556 | +0.02(+0.10%) |
May 24, 2021 | 22.45 | 22.45 | 22.03 | 22.23 | 10,988 | -0.22(-0.97%) |
May 21, 2021 | 22.51 | 22.52 | 22.20 | 22.45 | 13,068 | -0.02(-0.08%) |
May 20, 2021 | 22.13 | 22.47 | 22.13 | 22.47 | 33,917 | +0.19(+0.87%) |
May 19, 2021 | 21.57 | 22.50 | 21.17 | 22.27 | 32,567 | +0.48(+2.18%) |
May 18, 2021 | 21.75 | 22.03 | 21.47 | 21.80 | 41,199 | -0.01(-0.04%) |
May 17, 2021 | 21.47 | 21.85 | 20.77 | 21.81 | 43,673 | +0.29(+1.33%) |
May 14, 2021 | 21.32 | 21.78 | 21.32 | 21.52 | 19,542 | +0.26(+1.21%) |
May 13, 2021 | 21.24 | 21.87 | 20.96 | 21.26 | 30,608 | +0.13(+0.62%) |
May 12, 2021 | 21.55 | 21.93 | 21.13 | 21.13 | 29,327 | +0.02(+0.12%) |
May 11, 2021 | 21.93 | 21.93 | 21.09 | 21.11 | 28,988 | -0.52(-2.43%) |
May 10, 2021 | 21.20 | 21.93 | 20.91 | 21.63 | 69,034 | +0.43(+2.04%) |
May 07, 2021 | 21.32 | 21.97 | 21.10 | 21.20 | 26,530 | +0.02(+0.09%) |
May 06, 2021 | 21.26 | 21.40 | 21.09 | 21.18 | 22,237 | -0.11(-0.52%) |
May 05, 2021 | 21.21 | 21.40 | 21.09 | 21.29 | 21,074 | +0.21(+1.02%) |
May 04, 2021 | 21.17 | 21.30 | 20.90 | 21.08 | 21,592 | -0.21(-0.97%) |