Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.58 | 21.63 | 20.51 | 21.33 | 107,248 | -0.11(-0.52%) |
Jul 29, 2021 | 21.25 | 21.62 | 21.18 | 21.44 | 172,706 | +0.11(+0.52%) |
Jul 28, 2021 | 21.57 | 21.58 | 21.18 | 21.33 | 195,974 | -0.21(-0.99%) |
Jul 27, 2021 | 21.41 | 21.68 | 21.35 | 21.54 | 71,516 | -0.05(-0.24%) |
Jul 26, 2021 | 21.38 | 21.65 | 21.33 | 21.59 | 98,984 | +0.10(+0.48%) |
Jul 23, 2021 | 21.78 | 21.78 | 21.35 | 21.49 | 127,539 | -0.14(-0.63%) |
Jul 22, 2021 | 21.71 | 21.74 | 21.39 | 21.63 | 153,103 | +0.06(+0.28%) |
Jul 21, 2021 | 21.28 | 21.60 | 21.25 | 21.57 | 128,147 | +0.52(+2.48%) |
Jul 20, 2021 | 20.47 | 21.22 | 20.41 | 21.04 | 144,145 | +0.44(+2.16%) |
Jul 19, 2021 | 20.71 | 20.94 | 20.34 | 20.60 | 196,502 | -0.32(-1.55%) |
Jul 16, 2021 | 21.51 | 21.51 | 20.92 | 20.92 | 134,138 | -0.43(-2.00%) |
Jul 15, 2021 | 21.23 | 21.57 | 21.22 | 21.35 | 157,390 | -0.09(-0.40%) |
Jul 14, 2021 | 21.59 | 21.69 | 21.18 | 21.44 | 203,561 | -0.26(-1.22%) |
Jul 13, 2021 | 21.72 | 21.93 | 21.64 | 21.70 | 159,462 | -0.07(-0.31%) |
Jul 12, 2021 | 21.60 | 21.80 | 21.60 | 21.77 | 79,926 | +0.14(+0.66%) |
Jul 09, 2021 | 21.41 | 21.80 | 21.35 | 21.63 | 70,103 | +0.40(+1.90%) |
Jul 08, 2021 | 21.31 | 21.59 | 20.68 | 21.22 | 137,137 | -0.31(-1.45%) |
Jul 07, 2021 | 21.66 | 21.85 | 21.40 | 21.53 | 91,476 | -0.14(-0.66%) |
Jul 06, 2021 | 21.70 | 21.82 | 21.49 | 21.68 | 111,524 | -0.14(-0.66%) |
Jul 02, 2021 | 21.81 | 21.90 | 21.69 | 21.82 | 88,036 | +0.15(+0.70%) |
Jul 01, 2021 | 21.66 | 21.90 | 21.44 | 21.67 | 86,218 | +0.19(+0.90%) |
Jun 30, 2021 | 21.21 | 21.77 | 21.21 | 21.47 | 92,036 | +0.22(+1.03%) |
Jun 29, 2021 | 21.65 | 21.72 | 21.24 | 21.26 | 77,589 | -0.35(-1.64%) |
Jun 28, 2021 | 22.10 | 22.10 | 21.52 | 21.61 | 89,407 | -0.31(-1.42%) |
Jun 25, 2021 | 21.57 | 22.03 | 21.51 | 21.92 | 91,371 | +0.24(+1.09%) |
Jun 24, 2021 | 21.84 | 21.85 | 21.56 | 21.69 | 92,750 | -0.06(-0.27%) |
Jun 23, 2021 | 21.53 | 21.81 | 21.35 | 21.74 | 78,035 | +0.33(+1.53%) |
Jun 22, 2021 | 21.38 | 21.51 | 21.20 | 21.42 | 115,642 | +0.08(+0.36%) |
Jun 21, 2021 | 21.15 | 21.61 | 21.06 | 21.34 | 74,442 | +0.23(+1.08%) |
Jun 18, 2021 | 21.44 | 21.54 | 20.98 | 21.11 | 204,192 | -0.42(-1.96%) |
Jun 17, 2021 | 21.84 | 22.01 | 21.32 | 21.53 | 127,494 | -0.40(-1.80%) |
Jun 16, 2021 | 21.73 | 22.01 | 21.66 | 21.93 | 78,673 | +0.12(+0.54%) |
Jun 15, 2021 | 21.73 | 21.89 | 21.48 | 21.81 | 76,620 | +0.08(+0.35%) |
Jun 14, 2021 | 21.70 | 21.90 | 21.70 | 21.74 | 57,953 | -0.06(-0.27%) |
Jun 11, 2021 | 21.64 | 21.86 | 21.60 | 21.79 | 69,930 | +0.20(+0.94%) |
Jun 10, 2021 | 21.90 | 21.90 | 21.56 | 21.59 | 84,944 | -0.24(-1.08%) |
Jun 09, 2021 | 21.73 | 21.85 | 21.47 | 21.83 | 108,359 | +0.04(+0.19%) |
Jun 08, 2021 | 21.98 | 21.98 | 21.76 | 21.79 | 103,931 | -0.18(-0.80%) |
Jun 07, 2021 | 21.90 | 22.15 | 21.90 | 21.96 | 145,489 | +0.06(+0.27%) |
Jun 04, 2021 | 21.81 | 22.01 | 21.69 | 21.90 | 43,977 | +0.03(+0.15%) |
Jun 03, 2021 | 21.92 | 21.94 | 21.75 | 21.87 | 52,487 | -0.01(-0.04%) |
Jun 02, 2021 | 21.90 | 22.07 | 21.77 | 21.88 | 86,790 | -0.03(-0.15%) |
Jun 01, 2021 | 21.97 | 22.32 | 21.81 | 21.91 | 116,164 | +0.06(+0.27%) |
May 28, 2021 | 21.53 | 21.85 | 21.45 | 21.85 | 91,184 | +0.32(+1.49%) |
May 27, 2021 | 21.49 | 21.69 | 21.37 | 21.53 | 132,392 | +0.23(+1.07%) |
May 26, 2021 | 21.27 | 21.57 | 21.17 | 21.31 | 102,107 | +0.07(+0.32%) |
May 25, 2021 | 21.46 | 21.79 | 21.24 | 21.24 | 220,150 | -0.12(-0.55%) |
May 24, 2021 | 21.10 | 21.47 | 20.91 | 21.36 | 221,569 | +0.23(+1.08%) |
May 21, 2021 | 21.01 | 21.31 | 20.98 | 21.13 | 69,985 | +0.08(+0.40%) |
May 20, 2021 | 20.76 | 21.14 | 20.76 | 21.05 | 86,889 | +0.14(+0.69%) |
May 19, 2021 | 20.82 | 21.25 | 20.63 | 20.90 | 167,756 | -0.23(-1.08%) |
May 18, 2021 | 20.81 | 21.37 | 20.81 | 21.13 | 146,755 | +0.23(+1.09%) |
May 17, 2021 | 20.42 | 20.96 | 20.42 | 20.90 | 195,450 | +0.31(+1.51%) |
May 14, 2021 | 20.55 | 20.83 | 20.50 | 20.59 | 223,594 | -0.11(-0.53%) |
May 13, 2021 | 20.21 | 20.80 | 20.11 | 20.70 | 291,163 | +0.36(+1.78%) |
May 12, 2021 | 21.16 | 21.46 | 20.27 | 20.34 | 460,466 | -1.19(-5.52%) |
May 11, 2021 | 22.06 | 22.11 | 21.48 | 21.53 | 152,057 | -0.79(-3.55%) |
May 10, 2021 | 22.55 | 22.90 | 22.29 | 22.32 | 218,860 | -0.06(-0.26%) |
May 07, 2021 | 22.19 | 22.51 | 22.11 | 22.38 | 163,790 | +0.02(+0.08%) |
May 06, 2021 | 22.59 | 22.59 | 21.98 | 22.36 | 199,220 | -0.04(-0.19%) |
May 05, 2021 | 22.27 | 22.53 | 22.11 | 22.40 | 230,068 | +0.40(+1.80%) |
May 04, 2021 | 21.52 | 22.02 | 21.48 | 22.01 | 163,642 | +0.36(+1.67%) |