Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.96 | 22.11 | 21.92 | 21.93 | 608,669 | -0.01(-0.05%) |
Jul 29, 2021 | 22.00 | 22.14 | 21.94 | 21.94 | 398,400 | -0.06(-0.27%) |
Jul 28, 2021 | 22.00 | 22.18 | 21.98 | 22.00 | 351,409 | -0.02(-0.09%) |
Jul 27, 2021 | 22.13 | 22.13 | 21.90 | 22.02 | 831,232 | -0.08(-0.36%) |
Jul 26, 2021 | 22.09 | 22.14 | 22.03 | 22.10 | 355,552 | +0.01(+0.05%) |
Jul 23, 2021 | 22.16 | 22.17 | 22.06 | 22.09 | 428,139 | -0.07(-0.32%) |
Jul 22, 2021 | 22.21 | 22.21 | 22.12 | 22.16 | 470,890 | -0.01(-0.05%) |
Jul 21, 2021 | 22.24 | 22.30 | 22.14 | 22.17 | 710,880 | +0.00(+0.00%) |
Jul 20, 2021 | 21.93 | 22.25 | 21.85 | 22.17 | 292,668 | +0.24(+1.09%) |
Jul 19, 2021 | 21.84 | 21.98 | 21.80 | 21.93 | 321,636 | +0.07(+0.32%) |
Jul 16, 2021 | 21.85 | 21.91 | 21.81 | 21.86 | 267,631 | +0.04(+0.18%) |
Jul 15, 2021 | 21.97 | 21.97 | 21.80 | 21.82 | 485,131 | -0.15(-0.68%) |
Jul 14, 2021 | 22.15 | 22.19 | 21.97 | 21.97 | 441,751 | -0.09(-0.41%) |
Jul 13, 2021 | 22.09 | 22.12 | 22.04 | 22.06 | 370,990 | -0.03(-0.14%) |
Jul 12, 2021 | 22.14 | 22.20 | 22.08 | 22.09 | 256,191 | -0.01(-0.05%) |
Jul 09, 2021 | 22.15 | 22.18 | 22.06 | 22.10 | 365,354 | -0.04(-0.18%) |
Jul 08, 2021 | 22.22 | 22.20 | 22.11 | 22.14 | 349,908 | -0.20(-0.90%) |
Jul 07, 2021 | 22.26 | 22.48 | 22.13 | 22.34 | 322,455 | +0.10(+0.45%) |
Jul 06, 2021 | 22.45 | 22.45 | 22.06 | 22.24 | 1,460,641 | -0.28(-1.24%) |
Jul 02, 2021 | 22.47 | 22.53 | 22.47 | 22.52 | 320,908 | -0.01(-0.04%) |
Jul 01, 2021 | 22.50 | 22.53 | 22.50 | 22.53 | 406,302 | +0.04(+0.18%) |
Jun 30, 2021 | 22.51 | 22.53 | 22.48 | 22.49 | 260,928 | -0.02(-0.09%) |
Jun 29, 2021 | 22.52 | 22.53 | 22.50 | 22.51 | 212,993 | -0.02(-0.09%) |
Jun 28, 2021 | 22.51 | 22.55 | 22.49 | 22.53 | 287,710 | +0.02(+0.09%) |
Jun 25, 2021 | 22.53 | 22.53 | 22.45 | 22.51 | 730,349 | +0.01(+0.04%) |
Jun 24, 2021 | 22.48 | 22.51 | 22.48 | 22.50 | 326,631 | +0.02(+0.09%) |
Jun 23, 2021 | 22.40 | 22.50 | 22.40 | 22.48 | 174,291 | -0.01(-0.04%) |
Jun 22, 2021 | 22.50 | 22.50 | 22.47 | 22.49 | 228,181 | +0.00(+0.00%) |
Jun 21, 2021 | 22.45 | 22.53 | 22.40 | 22.49 | 410,659 | +0.07(+0.31%) |
Jun 18, 2021 | 22.37 | 22.44 | 22.36 | 22.42 | 348,101 | -0.03(-0.13%) |
Jun 17, 2021 | 22.38 | 22.47 | 22.35 | 22.45 | 266,647 | +0.07(+0.31%) |
Jun 16, 2021 | 22.39 | 22.45 | 22.34 | 22.38 | 408,667 | +0.00(+0.00%) |
Jun 15, 2021 | 22.34 | 22.40 | 22.34 | 22.38 | 268,245 | +0.05(+0.22%) |
Jun 14, 2021 | 22.35 | 22.39 | 22.33 | 22.33 | 233,250 | -0.04(-0.18%) |
Jun 11, 2021 | 22.34 | 22.40 | 22.32 | 22.37 | 287,063 | -0.01(-0.04%) |
Jun 10, 2021 | 22.35 | 22.40 | 22.30 | 22.38 | 647,398 | +0.03(+0.13%) |
Jun 09, 2021 | 22.38 | 22.38 | 22.32 | 22.35 | 381,194 | +0.00(+0.00%) |
Jun 08, 2021 | 22.35 | 22.36 | 22.33 | 22.35 | 314,979 | +0.00(+0.00%) |
Jun 07, 2021 | 22.31 | 22.36 | 22.31 | 22.35 | 497,509 | +0.00(+0.00%) |
Jun 04, 2021 | 22.35 | 22.38 | 22.31 | 22.35 | 226,472 | +0.04(+0.18%) |
Jun 03, 2021 | 22.32 | 22.38 | 22.30 | 22.31 | 293,350 | -0.07(-0.31%) |
Jun 02, 2021 | 22.29 | 22.38 | 22.29 | 22.38 | 469,453 | +0.02(+0.09%) |
Jun 01, 2021 | 22.35 | 22.37 | 22.29 | 22.36 | 506,666 | +0.08(+0.36%) |
May 28, 2021 | 22.37 | 22.39 | 22.28 | 22.28 | 308,404 | -0.08(-0.36%) |
May 27, 2021 | 22.29 | 22.38 | 22.25 | 22.36 | 503,979 | +0.05(+0.22%) |
May 26, 2021 | 22.33 | 22.38 | 22.30 | 22.31 | 233,898 | +0.00(+0.00%) |
May 25, 2021 | 22.30 | 22.31 | 22.25 | 22.31 | 893,673 | +0.02(+0.09%) |
May 24, 2021 | 22.40 | 22.40 | 22.29 | 22.29 | 680,801 | -0.11(-0.49%) |
May 21, 2021 | 22.29 | 22.40 | 22.26 | 22.40 | 389,623 | +0.11(+0.49%) |
May 20, 2021 | 22.31 | 22.34 | 22.22 | 22.29 | 620,267 | -0.02(-0.09%) |
May 19, 2021 | 22.32 | 22.36 | 22.28 | 22.31 | 664,484 | -0.08(-0.36%) |
May 18, 2021 | 22.35 | 22.39 | 22.32 | 22.39 | 690,227 | +0.05(+0.25%) |
May 17, 2021 | 22.33 | 22.38 | 22.32 | 22.34 | 666,375 | -0.04(-0.20%) |
May 14, 2021 | 22.30 | 22.39 | 22.28 | 22.38 | 714,090 | +0.10(+0.45%) |
May 13, 2021 | 22.33 | 22.38 | 22.26 | 22.28 | 1,434,570 | -0.11(-0.49%) |
May 12, 2021 | 22.32 | 22.40 | 22.31 | 22.39 | 1,814,975 | +0.07(+0.31%) |
May 11, 2021 | 22.30 | 22.41 | 22.26 | 22.32 | 1,863,436 | -0.09(-0.40%) |
May 10, 2021 | 22.55 | 22.55 | 22.15 | 22.41 | 6,993,980 | +4.41(+24.50%) |
May 07, 2021 | 17.18 | 18.31 | 17.18 | 18.00 | 123,837 | +0.62(+3.57%) |
May 06, 2021 | 17.83 | 17.88 | 16.65 | 17.38 | 164,474 | -0.39(-2.19%) |
May 05, 2021 | 18.95 | 18.97 | 17.62 | 17.77 | 123,286 | -0.42(-2.31%) |
May 04, 2021 | 17.25 | 18.35 | 16.82 | 18.19 | 202,789 | +0.90(+5.21%) |