Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.65 | 20.69 | 20.64 | 20.69 | 2,195 | +0.00(+0.02%) |
Jul 29, 2021 | 20.93 | 20.93 | 20.69 | 20.69 | 3,500 | -0.15(-0.70%) |
Jul 28, 2021 | 20.33 | 20.94 | 20.33 | 20.83 | 6,669 | +0.64(+3.19%) |
Jul 27, 2021 | 20.35 | 20.35 | 19.95 | 20.19 | 9,288 | -0.19(-0.91%) |
Jul 26, 2021 | 20.42 | 20.48 | 20.24 | 20.37 | 19,409 | -0.09(-0.44%) |
Jul 23, 2021 | 20.76 | 20.76 | 20.38 | 20.46 | 11,608 | -0.27(-1.31%) |
Jul 22, 2021 | 21.01 | 21.05 | 20.67 | 20.73 | 11,871 | -0.18(-0.86%) |
Jul 21, 2021 | 20.53 | 20.91 | 20.50 | 20.91 | 41,414 | +0.67(+3.29%) |
Jul 20, 2021 | 19.97 | 20.29 | 19.90 | 20.25 | 19,138 | +0.30(+1.49%) |
Jul 19, 2021 | 19.80 | 19.96 | 19.65 | 19.95 | 10,885 | -0.17(-0.87%) |
Jul 16, 2021 | 20.50 | 20.50 | 20.04 | 20.12 | 15,356 | -0.30(-1.47%) |
Jul 15, 2021 | 20.50 | 20.70 | 20.34 | 20.42 | 10,831 | -0.30(-1.43%) |
Jul 14, 2021 | 21.04 | 21.04 | 20.69 | 20.72 | 19,656 | -0.27(-1.27%) |
Jul 13, 2021 | 21.21 | 21.25 | 20.94 | 20.99 | 17,756 | -0.37(-1.75%) |
Jul 12, 2021 | 21.53 | 21.57 | 21.19 | 21.36 | 14,386 | -0.09(-0.42%) |
Jul 09, 2021 | 21.38 | 21.46 | 21.20 | 21.45 | 6,083 | +0.24(+1.14%) |
Jul 08, 2021 | 21.02 | 21.28 | 20.73 | 21.21 | 35,322 | -0.45(-2.06%) |
Jul 07, 2021 | 22.38 | 22.48 | 21.58 | 21.65 | 37,943 | -0.80(-3.58%) |
Jul 06, 2021 | 22.53 | 22.65 | 22.33 | 22.46 | 31,947 | -0.11(-0.47%) |
Jul 02, 2021 | 22.68 | 22.68 | 22.48 | 22.57 | 4,846 | -0.04(-0.17%) |
Jul 01, 2021 | 22.71 | 22.80 | 22.29 | 22.60 | 24,977 | -0.03(-0.13%) |
Jun 30, 2021 | 22.82 | 22.92 | 22.57 | 22.63 | 15,744 | -0.36(-1.56%) |
Jun 29, 2021 | 23.17 | 23.46 | 22.99 | 22.99 | 21,233 | +0.11(+0.47%) |
Jun 28, 2021 | 22.60 | 22.88 | 22.48 | 22.88 | 9,738 | +0.50(+2.25%) |
Jun 25, 2021 | 22.62 | 22.72 | 22.31 | 22.38 | 15,383 | -0.10(-0.43%) |
Jun 24, 2021 | 22.58 | 22.69 | 22.41 | 22.48 | 7,969 | +0.16(+0.69%) |
Jun 23, 2021 | 22.23 | 22.40 | 22.04 | 22.32 | 16,418 | +0.11(+0.48%) |
Jun 22, 2021 | 21.81 | 22.28 | 21.71 | 22.22 | 16,290 | +0.61(+2.82%) |
Jun 21, 2021 | 21.44 | 21.64 | 21.26 | 21.61 | 10,266 | +0.45(+2.14%) |
Jun 18, 2021 | 21.26 | 21.40 | 21.07 | 21.15 | 28,725 | -0.56(-2.58%) |
Jun 17, 2021 | 21.62 | 21.82 | 21.47 | 21.71 | 24,049 | -0.15(-0.69%) |
Jun 16, 2021 | 21.90 | 22.16 | 21.74 | 21.86 | 26,458 | -0.07(-0.33%) |
Jun 15, 2021 | 22.26 | 22.28 | 21.94 | 21.94 | 22,553 | -0.31(-1.39%) |
Jun 14, 2021 | 22.48 | 22.57 | 22.25 | 22.25 | 33,031 | +0.00(+0.00%) |
Jun 11, 2021 | 22.11 | 22.31 | 22.11 | 22.25 | 8,684 | +0.12(+0.52%) |
Jun 10, 2021 | 22.47 | 22.47 | 21.94 | 22.13 | 21,060 | -0.41(-1.80%) |
Jun 09, 2021 | 22.87 | 22.98 | 22.54 | 22.54 | 44,039 | -0.31(-1.37%) |
Jun 08, 2021 | 22.81 | 22.97 | 22.64 | 22.85 | 41,046 | +0.49(+2.20%) |
Jun 07, 2021 | 21.98 | 22.43 | 21.91 | 22.36 | 37,661 | +0.30(+1.38%) |
Jun 04, 2021 | 21.94 | 22.26 | 21.94 | 22.05 | 15,431 | +0.18(+0.84%) |
Jun 03, 2021 | 22.03 | 22.14 | 21.81 | 21.87 | 20,087 | -0.25(-1.11%) |
Jun 02, 2021 | 22.13 | 22.17 | 21.99 | 22.11 | 27,967 | -0.11(-0.50%) |
Jun 01, 2021 | 22.26 | 22.47 | 22.10 | 22.23 | 19,672 | +0.19(+0.88%) |
May 28, 2021 | 22.00 | 22.25 | 21.96 | 22.03 | 18,233 | +0.27(+1.24%) |
May 27, 2021 | 21.69 | 21.78 | 21.56 | 21.76 | 8,727 | +0.23(+1.05%) |
May 26, 2021 | 21.22 | 21.67 | 21.17 | 21.54 | 18,802 | +0.50(+2.37%) |
May 25, 2021 | 21.07 | 21.25 | 21.01 | 21.04 | 27,129 | -0.24(-1.12%) |
May 24, 2021 | 21.31 | 21.38 | 21.21 | 21.28 | 14,157 | -0.10(-0.45%) |
May 21, 2021 | 21.18 | 21.43 | 21.06 | 21.37 | 21,568 | +0.34(+1.63%) |
May 20, 2021 | 20.91 | 21.12 | 20.87 | 21.03 | 19,788 | +0.43(+2.06%) |
May 19, 2021 | 20.21 | 20.73 | 20.13 | 20.60 | 7,559 | -0.08(-0.37%) |
May 18, 2021 | 20.43 | 20.91 | 20.43 | 20.68 | 6,059 | +0.44(+2.20%) |
May 17, 2021 | 20.18 | 20.31 | 20.10 | 20.24 | 12,063 | -0.18(-0.88%) |
May 14, 2021 | 20.19 | 20.47 | 20.17 | 20.41 | 8,583 | +0.75(+3.80%) |
May 13, 2021 | 19.81 | 20.05 | 19.59 | 19.67 | 17,281 | -0.08(-0.39%) |
May 12, 2021 | 20.08 | 20.17 | 19.72 | 19.74 | 16,496 | -0.67(-3.28%) |
May 11, 2021 | 19.39 | 20.53 | 19.38 | 20.41 | 32,303 | +0.12(+0.58%) |
May 10, 2021 | 21.05 | 21.05 | 20.29 | 20.29 | 8,475 | -0.97(-4.55%) |
May 07, 2021 | 20.94 | 21.40 | 20.94 | 21.26 | 11,152 | +0.86(+4.22%) |
May 06, 2021 | 20.41 | 20.93 | 20.10 | 20.40 | 29,343 | -0.52(-2.47%) |
May 05, 2021 | 21.20 | 21.23 | 20.82 | 20.92 | 12,788 | -0.31(-1.44%) |
May 04, 2021 | 21.43 | 21.43 | 21.06 | 21.22 | 25,126 | -1.59(-6.97%) |