Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.80 | 23.92 | 23.78 | 23.86 | 251,947 | +0.03(+0.13%) |
Jul 29, 2021 | 23.80 | 23.88 | 23.78 | 23.83 | 60,503 | +0.09(+0.37%) |
Jul 28, 2021 | 23.77 | 23.79 | 23.72 | 23.74 | 17,871 | +0.01(+0.03%) |
Jul 27, 2021 | 23.77 | 23.79 | 23.71 | 23.73 | 43,183 | -0.01(-0.03%) |
Jul 26, 2021 | 23.65 | 23.75 | 23.64 | 23.74 | 39,257 | +0.13(+0.54%) |
Jul 23, 2021 | 23.59 | 23.66 | 23.59 | 23.61 | 27,032 | +0.02(+0.07%) |
Jul 22, 2021 | 23.55 | 23.64 | 23.52 | 23.60 | 63,490 | +0.02(+0.07%) |
Jul 21, 2021 | 23.52 | 23.66 | 23.47 | 23.58 | 75,572 | +0.06(+0.27%) |
Jul 20, 2021 | 23.50 | 23.56 | 23.41 | 23.51 | 60,095 | +0.14(+0.61%) |
Jul 19, 2021 | 23.43 | 23.44 | 23.27 | 23.37 | 80,123 | -0.07(-0.31%) |
Jul 16, 2021 | 23.47 | 23.51 | 23.43 | 23.44 | 42,308 | -0.02(-0.07%) |
Jul 15, 2021 | 23.36 | 23.54 | 23.36 | 23.46 | 40,260 | -0.02(-0.07%) |
Jul 14, 2021 | 23.42 | 23.48 | 23.39 | 23.47 | 43,536 | +0.05(+0.20%) |
Jul 13, 2021 | 23.52 | 23.52 | 23.39 | 23.43 | 44,168 | +0.04(+0.17%) |
Jul 12, 2021 | 23.36 | 23.46 | 23.36 | 23.39 | 68,685 | +0.04(+0.17%) |
Jul 09, 2021 | 23.40 | 23.47 | 23.32 | 23.35 | 23,892 | +0.05(+0.21%) |
Jul 08, 2021 | 23.32 | 23.43 | 23.28 | 23.30 | 29,006 | -0.05(-0.20%) |
Jul 07, 2021 | 23.53 | 23.58 | 23.32 | 23.35 | 47,909 | -0.21(-0.88%) |
Jul 06, 2021 | 23.58 | 23.63 | 23.41 | 23.55 | 66,494 | +0.04(+0.17%) |
Jul 02, 2021 | 23.51 | 23.55 | 23.41 | 23.51 | 31,899 | +0.07(+0.31%) |
Jul 01, 2021 | 23.47 | 23.49 | 23.31 | 23.44 | 50,230 | +0.10(+0.41%) |
Jun 30, 2021 | 23.29 | 23.39 | 23.24 | 23.35 | 85,259 | +0.14(+0.62%) |
Jun 29, 2021 | 23.16 | 23.20 | 23.14 | 23.20 | 56,968 | +0.07(+0.31%) |
Jun 28, 2021 | 23.12 | 23.24 | 23.12 | 23.13 | 64,951 | -0.10(-0.41%) |
Jun 25, 2021 | 23.36 | 23.43 | 23.17 | 23.23 | 40,805 | -0.10(-0.44%) |
Jun 24, 2021 | 23.37 | 23.44 | 23.33 | 23.33 | 36,485 | -0.02(-0.10%) |
Jun 23, 2021 | 23.49 | 23.53 | 23.34 | 23.36 | 49,695 | -0.13(-0.56%) |
Jun 22, 2021 | 23.50 | 23.51 | 23.37 | 23.49 | 32,779 | +0.08(+0.33%) |
Jun 21, 2021 | 23.40 | 23.55 | 23.40 | 23.41 | 65,826 | -0.02(-0.10%) |
Jun 18, 2021 | 23.51 | 23.70 | 23.32 | 23.43 | 42,633 | -0.18(-0.77%) |
Jun 17, 2021 | 23.81 | 23.81 | 23.59 | 23.62 | 35,297 | -0.06(-0.27%) |
Jun 16, 2021 | 23.83 | 23.87 | 23.63 | 23.68 | 31,087 | -0.14(-0.57%) |
Jun 15, 2021 | 23.99 | 24.02 | 23.79 | 23.81 | 112,665 | -0.15(-0.63%) |
Jun 14, 2021 | 23.94 | 23.96 | 23.82 | 23.96 | 39,106 | +0.17(+0.73%) |
Jun 11, 2021 | 23.88 | 23.89 | 23.76 | 23.79 | 34,492 | -0.02(-0.10%) |
Jun 10, 2021 | 23.81 | 23.88 | 23.71 | 23.81 | 24,393 | +0.01(+0.03%) |
Jun 09, 2021 | 23.77 | 23.87 | 23.66 | 23.81 | 54,362 | +0.11(+0.47%) |
Jun 08, 2021 | 23.63 | 23.70 | 23.55 | 23.70 | 37,918 | +0.12(+0.50%) |
Jun 07, 2021 | 23.54 | 23.61 | 23.51 | 23.58 | 64,376 | +0.10(+0.44%) |
Jun 04, 2021 | 23.58 | 23.58 | 23.44 | 23.47 | 49,333 | -0.05(-0.20%) |
Jun 03, 2021 | 23.43 | 23.56 | 23.33 | 23.52 | 34,289 | +0.01(+0.03%) |
Jun 02, 2021 | 23.35 | 23.51 | 23.29 | 23.51 | 36,632 | +0.22(+0.95%) |
Jun 01, 2021 | 23.38 | 23.40 | 23.27 | 23.29 | 68,638 | -0.06(-0.27%) |
May 28, 2021 | 23.43 | 23.48 | 23.28 | 23.35 | 50,759 | +0.15(+0.65%) |
May 27, 2021 | 23.26 | 23.31 | 23.18 | 23.20 | 54,544 | -0.04(-0.17%) |
May 26, 2021 | 23.35 | 23.35 | 23.18 | 23.24 | 32,630 | -0.08(-0.34%) |
May 25, 2021 | 23.32 | 23.35 | 23.27 | 23.32 | 42,993 | +0.01(+0.03%) |
May 24, 2021 | 23.41 | 23.42 | 23.31 | 23.31 | 73,666 | +0.06(+0.27%) |
May 21, 2021 | 23.39 | 23.39 | 23.12 | 23.25 | 36,997 | -0.03(-0.14%) |
May 20, 2021 | 23.35 | 23.35 | 23.16 | 23.28 | 54,013 | +0.06(+0.24%) |
May 19, 2021 | 22.87 | 23.26 | 22.78 | 23.23 | 82,563 | +0.21(+0.93%) |
May 18, 2021 | 23.03 | 23.19 | 22.97 | 23.01 | 56,044 | -0.06(-0.24%) |
May 17, 2021 | 23.09 | 23.10 | 22.95 | 23.07 | 63,264 | +0.13(+0.57%) |
May 14, 2021 | 22.96 | 23.02 | 22.78 | 22.94 | 81,556 | +0.09(+0.40%) |
May 13, 2021 | 22.63 | 23.12 | 22.56 | 22.85 | 96,616 | +0.26(+1.15%) |
May 12, 2021 | 23.64 | 23.67 | 22.57 | 22.59 | 182,404 | -1.08(-4.56%) |
May 11, 2021 | 23.78 | 23.83 | 23.66 | 23.67 | 47,984 | -0.17(-0.70%) |
May 10, 2021 | 23.88 | 23.88 | 23.77 | 23.83 | 41,607 | +0.01(+0.03%) |
May 07, 2021 | 23.84 | 23.90 | 23.75 | 23.83 | 46,854 | -0.02(-0.07%) |
May 06, 2021 | 23.83 | 23.94 | 23.71 | 23.84 | 43,668 | +0.00(+0.00%) |
May 05, 2021 | 23.88 | 23.95 | 23.80 | 23.84 | 45,184 | +0.01(+0.03%) |
May 04, 2021 | 23.86 | 23.99 | 23.81 | 23.83 | 43,730 | -0.10(-0.42%) |