Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.07 | 22.07 | 21.99 | 22.02 | 6,542 | +0.01(+0.04%) |
Jul 29, 2021 | 22.02 | 22.09 | 22.00 | 22.01 | 12,699 | -0.01(-0.03%) |
Jul 28, 2021 | 21.98 | 22.02 | 21.93 | 22.02 | 25,625 | +0.00(+0.00%) |
Jul 27, 2021 | 22.05 | 22.05 | 22.00 | 22.02 | 14,765 | -0.05(-0.23%) |
Jul 26, 2021 | 22.10 | 22.10 | 22.03 | 22.07 | 81,049 | +0.00(+0.00%) |
Jul 23, 2021 | 21.97 | 22.08 | 21.97 | 22.07 | 23,070 | +0.08(+0.35%) |
Jul 22, 2021 | 22.03 | 22.07 | 22.00 | 22.00 | 19,200 | -0.03(-0.16%) |
Jul 21, 2021 | 22.00 | 22.06 | 21.99 | 22.03 | 98,639 | +0.03(+0.16%) |
Jul 20, 2021 | 21.95 | 22.05 | 21.95 | 22.00 | 9,966 | -0.01(-0.06%) |
Jul 19, 2021 | 22.09 | 22.09 | 21.97 | 22.01 | 41,007 | -0.09(-0.41%) |
Jul 16, 2021 | 22.16 | 22.16 | 22.06 | 22.10 | 11,962 | +0.03(+0.12%) |
Jul 15, 2021 | 22.15 | 22.15 | 22.07 | 22.07 | 72,942 | +0.00(+0.00%) |
Jul 14, 2021 | 22.09 | 22.12 | 22.07 | 22.07 | 9,389 | +0.01(+0.04%) |
Jul 13, 2021 | 22.10 | 22.13 | 22.06 | 22.06 | 6,306 | -0.04(-0.17%) |
Jul 12, 2021 | 22.18 | 22.18 | 22.09 | 22.10 | 55,280 | -0.01(-0.03%) |
Jul 09, 2021 | 22.10 | 22.17 | 22.08 | 22.11 | 17,222 | -0.02(-0.08%) |
Jul 08, 2021 | 22.12 | 22.12 | 22.04 | 22.12 | 18,018 | +0.07(+0.30%) |
Jul 07, 2021 | 22.11 | 22.13 | 22.04 | 22.06 | 9,100 | +0.01(+0.05%) |
Jul 06, 2021 | 22.09 | 22.11 | 22.01 | 22.05 | 10,553 | -0.07(-0.32%) |
Jul 02, 2021 | 22.15 | 22.15 | 22.07 | 22.12 | 15,813 | +0.02(+0.09%) |
Jul 01, 2021 | 22.16 | 22.16 | 22.06 | 22.10 | 74,385 | -0.07(-0.30%) |
Jun 30, 2021 | 22.10 | 22.16 | 22.06 | 22.16 | 83,644 | -0.01(-0.04%) |
Jun 29, 2021 | 22.15 | 22.21 | 22.10 | 22.17 | 537,100 | -0.00(-0.01%) |
Jun 28, 2021 | 22.19 | 22.19 | 22.12 | 22.18 | 23,151 | +0.04(+0.17%) |
Jun 25, 2021 | 22.24 | 22.24 | 22.13 | 22.14 | 54,568 | -0.04(-0.17%) |
Jun 24, 2021 | 22.22 | 22.22 | 22.14 | 22.18 | 17,996 | -0.00(-0.02%) |
Jun 23, 2021 | 22.13 | 22.21 | 22.13 | 22.18 | 22,982 | -0.01(-0.05%) |
Jun 22, 2021 | 22.16 | 22.22 | 22.09 | 22.19 | 9,110 | +0.05(+0.23%) |
Jun 21, 2021 | 22.16 | 22.17 | 22.11 | 22.14 | 11,733 | +0.04(+0.19%) |
Jun 18, 2021 | 22.16 | 22.16 | 22.05 | 22.10 | 7,484 | -0.00(-0.02%) |
Jun 17, 2021 | 22.16 | 22.22 | 22.10 | 22.10 | 53,411 | -0.08(-0.35%) |
Jun 16, 2021 | 22.29 | 22.38 | 22.18 | 22.18 | 17,938 | -0.12(-0.53%) |
Jun 15, 2021 | 22.36 | 22.36 | 22.26 | 22.30 | 11,780 | +0.01(+0.07%) |
Jun 14, 2021 | 22.38 | 22.39 | 22.20 | 22.28 | 35,210 | -0.06(-0.29%) |
Jun 11, 2021 | 22.37 | 22.40 | 22.34 | 22.35 | 9,640 | -0.00(-0.02%) |
Jun 10, 2021 | 22.32 | 22.42 | 22.32 | 22.35 | 21,667 | -0.04(-0.19%) |
Jun 09, 2021 | 22.35 | 22.44 | 22.32 | 22.40 | 7,828 | +0.01(+0.04%) |
Jun 08, 2021 | 22.40 | 22.40 | 22.31 | 22.39 | 12,222 | +0.01(+0.04%) |
Jun 07, 2021 | 22.36 | 22.39 | 22.30 | 22.38 | 23,556 | +0.09(+0.42%) |
Jun 04, 2021 | 22.28 | 22.32 | 22.28 | 22.28 | 5,741 | +0.08(+0.35%) |
Jun 03, 2021 | 22.34 | 22.34 | 22.21 | 22.21 | 24,640 | -0.13(-0.58%) |
Jun 02, 2021 | 22.29 | 22.37 | 22.29 | 22.34 | 9,137 | +0.05(+0.23%) |
Jun 01, 2021 | 22.35 | 22.40 | 22.28 | 22.28 | 27,429 | -0.06(-0.29%) |
May 28, 2021 | 22.24 | 22.35 | 22.23 | 22.35 | 3,838 | +0.05(+0.24%) |
May 27, 2021 | 22.33 | 22.34 | 22.25 | 22.30 | 8,168 | +0.06(+0.25%) |
May 26, 2021 | 22.31 | 22.36 | 22.24 | 22.24 | 69,083 | -0.06(-0.26%) |
May 25, 2021 | 22.34 | 22.34 | 22.26 | 22.30 | 23,261 | +0.05(+0.23%) |
May 24, 2021 | 22.31 | 22.38 | 22.20 | 22.25 | 122,861 | -0.01(-0.03%) |
May 21, 2021 | 22.27 | 22.27 | 22.19 | 22.25 | 65,877 | +0.06(+0.27%) |
May 20, 2021 | 22.28 | 22.31 | 22.17 | 22.19 | 14,255 | +0.01(+0.05%) |
May 19, 2021 | 22.24 | 22.26 | 22.13 | 22.18 | 59,190 | -0.06(-0.25%) |
May 18, 2021 | 22.27 | 22.28 | 22.18 | 22.24 | 8,742 | +0.09(+0.38%) |
May 17, 2021 | 22.23 | 22.24 | 22.12 | 22.15 | 13,568 | -0.09(-0.42%) |
May 14, 2021 | 22.19 | 22.25 | 22.13 | 22.25 | 5,738 | +0.18(+0.80%) |
May 13, 2021 | 22.08 | 22.16 | 22.04 | 22.07 | 10,702 | +0.04(+0.17%) |
May 12, 2021 | 22.12 | 22.16 | 22.02 | 22.03 | 9,940 | -0.11(-0.50%) |
May 11, 2021 | 22.25 | 22.28 | 22.14 | 22.14 | 65,959 | -0.04(-0.18%) |
May 10, 2021 | 22.21 | 22.26 | 22.16 | 22.18 | 33,606 | -0.10(-0.44%) |
May 07, 2021 | 22.19 | 22.31 | 22.12 | 22.28 | 26,314 | +0.20(+0.91%) |
May 06, 2021 | 22.03 | 22.10 | 22.03 | 22.08 | 10,769 | +0.01(+0.06%) |
May 05, 2021 | 22.10 | 22.11 | 22.01 | 22.07 | 139,170 | -0.01(-0.06%) |
May 04, 2021 | 22.03 | 22.08 | 22.03 | 22.08 | 7,676 | -0.02(-0.10%) |