Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.05 | 22.05 | 22.02 | 22.02 | 31,837 | -0.02(-0.09%) |
Jul 29, 2021 | 22.04 | 22.05 | 22.01 | 22.04 | 27,840 | +0.00(+0.00%) |
Jul 28, 2021 | 22.05 | 22.07 | 22.01 | 22.04 | 79,039 | -0.06(-0.27%) |
Jul 27, 2021 | 22.10 | 22.12 | 22.09 | 22.10 | 77,314 | +0.02(+0.07%) |
Jul 26, 2021 | 22.10 | 22.11 | 22.05 | 22.08 | 46,680 | +0.06(+0.29%) |
Jul 23, 2021 | 22.05 | 22.08 | 22.01 | 22.02 | 108,866 | -0.08(-0.36%) |
Jul 22, 2021 | 22.09 | 22.12 | 22.09 | 22.10 | 14,943 | -0.01(-0.05%) |
Jul 21, 2021 | 22.17 | 22.17 | 22.10 | 22.11 | 21,958 | -0.03(-0.14%) |
Jul 20, 2021 | 22.11 | 22.17 | 22.11 | 22.14 | 29,994 | +0.02(+0.09%) |
Jul 19, 2021 | 22.10 | 22.17 | 22.10 | 22.12 | 54,614 | +0.03(+0.14%) |
Jul 16, 2021 | 22.10 | 22.11 | 22.09 | 22.09 | 25,034 | +0.00(+0.00%) |
Jul 15, 2021 | 22.10 | 22.12 | 22.06 | 22.09 | 178,330 | +0.00(+0.00%) |
Jul 14, 2021 | 22.08 | 22.10 | 22.02 | 22.09 | 66,121 | +0.02(+0.09%) |
Jul 13, 2021 | 22.11 | 22.12 | 22.03 | 22.07 | 38,433 | +0.01(+0.05%) |
Jul 12, 2021 | 22.10 | 22.10 | 22.05 | 22.06 | 23,562 | +0.00(+0.00%) |
Jul 09, 2021 | 22.06 | 22.08 | 22.03 | 22.06 | 28,316 | +0.01(+0.05%) |
Jul 08, 2021 | 22.10 | 22.12 | 22.01 | 22.05 | 34,225 | +0.09(+0.41%) |
Jul 07, 2021 | 21.96 | 22.02 | 21.96 | 21.96 | 30,699 | +0.04(+0.16%) |
Jul 06, 2021 | 21.95 | 21.95 | 21.88 | 21.93 | 103,047 | +0.02(+0.07%) |
Jul 02, 2021 | 21.91 | 21.91 | 21.86 | 21.91 | 29,607 | +0.03(+0.14%) |
Jul 01, 2021 | 21.89 | 21.89 | 21.84 | 21.88 | 86,039 | -0.03(-0.14%) |
Jun 30, 2021 | 21.93 | 21.93 | 21.86 | 21.91 | 54,352 | +0.02(+0.09%) |
Jun 29, 2021 | 21.91 | 21.91 | 21.88 | 21.89 | 8,126 | +0.02(+0.09%) |
Jun 28, 2021 | 21.90 | 21.90 | 21.86 | 21.87 | 19,000 | +0.01(+0.05%) |
Jun 25, 2021 | 21.85 | 21.88 | 21.85 | 21.86 | 76,188 | +0.01(+0.05%) |
Jun 24, 2021 | 21.88 | 21.90 | 21.85 | 21.85 | 43,907 | -0.01(-0.05%) |
Jun 23, 2021 | 21.88 | 21.91 | 21.85 | 21.86 | 52,976 | -0.05(-0.23%) |
Jun 22, 2021 | 21.93 | 21.93 | 21.88 | 21.91 | 123,868 | -0.02(-0.09%) |
Jun 21, 2021 | 21.88 | 21.94 | 21.88 | 21.93 | 22,113 | +0.00(+0.00%) |
Jun 18, 2021 | 21.93 | 21.93 | 21.90 | 21.93 | 112,709 | +0.01(+0.05%) |
Jun 17, 2021 | 21.87 | 21.95 | 21.87 | 21.92 | 21,400 | -0.01(-0.05%) |
Jun 16, 2021 | 21.99 | 21.99 | 21.91 | 21.93 | 45,957 | -0.05(-0.23%) |
Jun 15, 2021 | 22.01 | 22.02 | 21.96 | 21.98 | 26,860 | +0.02(+0.09%) |
Jun 14, 2021 | 22.01 | 22.01 | 21.95 | 21.96 | 23,757 | -0.00(-0.02%) |
Jun 11, 2021 | 21.94 | 21.98 | 21.94 | 21.96 | 23,004 | +0.02(+0.07%) |
Jun 10, 2021 | 22.02 | 22.02 | 21.91 | 21.95 | 94,437 | -0.03(-0.14%) |
Jun 09, 2021 | 21.90 | 21.98 | 21.90 | 21.98 | 137,796 | +0.09(+0.39%) |
Jun 08, 2021 | 21.88 | 21.90 | 21.88 | 21.89 | 122,146 | +0.02(+0.07%) |
Jun 07, 2021 | 21.86 | 21.88 | 21.85 | 21.88 | 34,786 | +0.04(+0.18%) |
Jun 04, 2021 | 21.84 | 21.84 | 21.80 | 21.84 | 17,975 | +0.03(+0.14%) |
Jun 03, 2021 | 21.76 | 21.81 | 21.76 | 21.81 | 33,326 | +0.00(+0.00%) |
Jun 02, 2021 | 21.77 | 21.81 | 21.77 | 21.81 | 44,298 | +0.03(+0.14%) |
Jun 01, 2021 | 21.80 | 21.80 | 21.75 | 21.78 | 189,406 | -0.03(-0.14%) |
May 28, 2021 | 21.83 | 21.83 | 21.78 | 21.81 | 23,790 | +0.00(+0.00%) |
May 27, 2021 | 21.83 | 21.83 | 21.78 | 21.81 | 19,164 | -0.01(-0.05%) |
May 26, 2021 | 21.74 | 21.82 | 21.74 | 21.82 | 60,410 | +0.07(+0.34%) |
May 25, 2021 | 21.72 | 21.77 | 21.72 | 21.75 | 10,653 | +0.02(+0.08%) |
May 24, 2021 | 21.72 | 21.76 | 21.71 | 21.73 | 37,639 | -0.01(-0.05%) |
May 21, 2021 | 21.73 | 21.75 | 21.69 | 21.74 | 30,162 | +0.01(+0.05%) |
May 20, 2021 | 21.72 | 21.73 | 21.66 | 21.73 | 29,819 | +0.06(+0.29%) |
May 19, 2021 | 21.71 | 21.72 | 21.66 | 21.67 | 12,889 | -0.03(-0.16%) |
May 18, 2021 | 21.72 | 21.72 | 21.69 | 21.70 | 26,475 | +0.01(+0.06%) |
May 17, 2021 | 21.63 | 21.70 | 21.63 | 21.69 | 14,449 | +0.02(+0.10%) |
May 14, 2021 | 21.70 | 21.70 | 21.64 | 21.66 | 17,949 | +0.02(+0.09%) |
May 13, 2021 | 21.60 | 21.67 | 21.60 | 21.65 | 37,214 | +0.03(+0.12%) |
May 12, 2021 | 21.70 | 21.70 | 21.62 | 21.62 | 58,591 | -0.07(-0.35%) |
May 11, 2021 | 21.71 | 21.72 | 21.68 | 21.70 | 17,407 | +0.00(+0.02%) |
May 10, 2021 | 21.71 | 21.73 | 21.68 | 21.69 | 38,222 | +0.04(+0.18%) |
May 07, 2021 | 21.74 | 21.74 | 21.65 | 21.65 | 53,508 | -0.03(-0.14%) |
May 06, 2021 | 21.72 | 21.72 | 21.67 | 21.68 | 24,675 | +0.01(+0.05%) |
May 05, 2021 | 21.66 | 21.68 | 21.64 | 21.67 | 50,359 | +0.06(+0.28%) |
May 04, 2021 | 21.68 | 21.68 | 21.56 | 21.61 | 111,999 | -0.01(-0.05%) |