Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.03 | 23.09 | 23.02 | 23.08 | 669,635 | +0.07(+0.28%) |
Jul 29, 2021 | 23.03 | 23.04 | 23.01 | 23.02 | 886,650 | -0.08(-0.36%) |
Jul 28, 2021 | 23.20 | 23.24 | 23.10 | 23.10 | 804,318 | -0.07(-0.28%) |
Jul 27, 2021 | 23.16 | 23.20 | 23.13 | 23.16 | 844,925 | -0.04(-0.16%) |
Jul 26, 2021 | 23.24 | 23.24 | 23.17 | 23.20 | 482,324 | -0.07(-0.32%) |
Jul 23, 2021 | 23.27 | 23.30 | 23.27 | 23.28 | 460,641 | +0.01(+0.04%) |
Jul 22, 2021 | 23.16 | 23.28 | 23.16 | 23.27 | 1,023,266 | +0.03(+0.12%) |
Jul 21, 2021 | 23.31 | 23.32 | 23.23 | 23.24 | 810,164 | -0.06(-0.24%) |
Jul 20, 2021 | 23.33 | 23.34 | 23.29 | 23.30 | 1,566,004 | +0.03(+0.12%) |
Jul 19, 2021 | 23.23 | 23.28 | 23.20 | 23.27 | 1,194,140 | +0.04(+0.16%) |
Jul 16, 2021 | 23.21 | 23.24 | 23.19 | 23.23 | 872,092 | +0.03(+0.12%) |
Jul 15, 2021 | 23.18 | 23.22 | 23.17 | 23.20 | 404,461 | +0.07(+0.28%) |
Jul 14, 2021 | 23.15 | 23.16 | 23.14 | 23.14 | 955,209 | -0.11(-0.48%) |
Jul 13, 2021 | 23.21 | 23.25 | 23.16 | 23.25 | 1,585,359 | +0.14(+0.60%) |
Jul 12, 2021 | 23.13 | 23.13 | 23.08 | 23.11 | 457,669 | +0.03(+0.12%) |
Jul 09, 2021 | 23.10 | 23.12 | 23.07 | 23.08 | 1,343,825 | -0.06(-0.24%) |
Jul 08, 2021 | 23.13 | 23.16 | 23.11 | 23.14 | 1,327,362 | -0.09(-0.40%) |
Jul 07, 2021 | 23.20 | 23.27 | 23.18 | 23.23 | 746,726 | +0.04(+0.16%) |
Jul 06, 2021 | 23.16 | 23.22 | 23.15 | 23.19 | 1,237,590 | +0.08(+0.36%) |
Jul 02, 2021 | 23.18 | 23.20 | 23.10 | 23.11 | 1,188,433 | -0.09(-0.40%) |
Jul 01, 2021 | 23.15 | 23.20 | 23.12 | 23.20 | 2,654,050 | +0.07(+0.28%) |
Jun 30, 2021 | 23.10 | 23.16 | 23.10 | 23.14 | 933,272 | +0.07(+0.28%) |
Jun 29, 2021 | 23.08 | 23.10 | 23.05 | 23.07 | 680,758 | +0.06(+0.24%) |
Jun 28, 2021 | 23.02 | 23.04 | 23.00 | 23.02 | 834,474 | +0.01(+0.04%) |
Jun 25, 2021 | 22.95 | 23.02 | 22.93 | 23.01 | 383,020 | +0.01(+0.04%) |
Jun 24, 2021 | 23.00 | 23.03 | 22.98 | 23.00 | 444,502 | -0.02(-0.08%) |
Jun 23, 2021 | 22.95 | 23.02 | 22.93 | 23.02 | 1,125,149 | +0.04(+0.16%) |
Jun 22, 2021 | 23.04 | 23.07 | 22.97 | 22.98 | 487,773 | -0.04(-0.16%) |
Jun 21, 2021 | 23.05 | 23.07 | 23.01 | 23.02 | 703,095 | -0.11(-0.48%) |
Jun 18, 2021 | 23.12 | 23.16 | 23.10 | 23.13 | 1,369,290 | +0.07(+0.32%) |
Jun 17, 2021 | 22.98 | 23.06 | 22.96 | 23.05 | 2,114,721 | +0.18(+0.77%) |
Jun 16, 2021 | 22.69 | 22.89 | 22.68 | 22.88 | 2,057,734 | +0.19(+0.82%) |
Jun 15, 2021 | 22.68 | 22.70 | 22.68 | 22.69 | 504,018 | +0.02(+0.08%) |
Jun 14, 2021 | 22.65 | 22.69 | 22.65 | 22.67 | 971,567 | -0.02(-0.08%) |
Jun 11, 2021 | 22.64 | 22.71 | 22.64 | 22.69 | 1,169,827 | +0.11(+0.50%) |
Jun 10, 2021 | 22.63 | 22.63 | 22.55 | 22.58 | 825,901 | -0.02(-0.08%) |
Jun 09, 2021 | 22.52 | 22.61 | 22.51 | 22.60 | 874,343 | +0.02(+0.08%) |
Jun 08, 2021 | 22.59 | 22.59 | 22.55 | 22.58 | 740,615 | +0.03(+0.12%) |
Jun 07, 2021 | 22.56 | 22.58 | 22.53 | 22.55 | 904,546 | -0.04(-0.17%) |
Jun 04, 2021 | 22.59 | 22.60 | 22.56 | 22.59 | 1,484,564 | -0.08(-0.37%) |
Jun 03, 2021 | 22.62 | 22.70 | 22.62 | 22.67 | 2,231,985 | +0.14(+0.62%) |
Jun 02, 2021 | 22.57 | 22.59 | 22.53 | 22.53 | 1,606,980 | +0.00(+0.00%) |
Jun 01, 2021 | 22.50 | 22.53 | 22.48 | 22.53 | 794,370 | -0.04(-0.17%) |
May 28, 2021 | 22.64 | 22.64 | 22.55 | 22.57 | 646,890 | +0.02(+0.08%) |
May 27, 2021 | 22.57 | 22.59 | 22.54 | 22.55 | 380,519 | -0.02(-0.08%) |
May 26, 2021 | 22.54 | 22.59 | 22.50 | 22.57 | 360,924 | +0.08(+0.37%) |
May 25, 2021 | 22.48 | 22.52 | 22.47 | 22.48 | 664,116 | -0.03(-0.12%) |
May 24, 2021 | 22.53 | 22.54 | 22.50 | 22.51 | 768,378 | -0.06(-0.25%) |
May 21, 2021 | 22.52 | 22.61 | 22.52 | 22.57 | 736,058 | +0.07(+0.33%) |
May 20, 2021 | 22.55 | 22.55 | 22.49 | 22.49 | 910,599 | -0.11(-0.49%) |
May 19, 2021 | 22.55 | 22.63 | 22.49 | 22.61 | 1,389,341 | +0.10(+0.46%) |
May 18, 2021 | 22.50 | 22.54 | 22.49 | 22.50 | 723,039 | -0.10(-0.45%) |
May 17, 2021 | 22.64 | 22.65 | 22.60 | 22.61 | 270,274 | -0.03(-0.12%) |
May 14, 2021 | 22.65 | 22.66 | 22.63 | 22.63 | 685,307 | -0.09(-0.41%) |
May 13, 2021 | 22.75 | 22.78 | 22.72 | 22.73 | 483,514 | -0.04(-0.16%) |
May 12, 2021 | 22.70 | 22.76 | 22.67 | 22.76 | 2,554,114 | +0.17(+0.74%) |
May 11, 2021 | 22.60 | 22.61 | 22.57 | 22.60 | 589,753 | -0.02(-0.08%) |
May 10, 2021 | 22.57 | 22.62 | 22.57 | 22.61 | 707,910 | +0.00(+0.00%) |
May 07, 2021 | 22.72 | 22.74 | 22.61 | 22.61 | 1,979,699 | -0.17(-0.74%) |
May 06, 2021 | 22.83 | 22.83 | 22.78 | 22.78 | 511,093 | -0.11(-0.49%) |
May 05, 2021 | 22.90 | 22.91 | 22.88 | 22.89 | 1,678,010 | -0.01(-0.04%) |
May 04, 2021 | 22.88 | 22.91 | 22.86 | 22.90 | 1,315,242 | +0.10(+0.45%) |