Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.32 | 18.50 | 18.23 | 18.53 | 12,859 | -0.01(-0.05%) |
Jul 29, 2021 | 18.82 | 18.82 | 18.40 | 18.54 | 25,136 | -0.29(-1.54%) |
Jul 28, 2021 | 18.80 | 18.96 | 18.71 | 18.83 | 11,852 | +0.18(+0.97%) |
Jul 27, 2021 | 18.49 | 18.65 | 18.31 | 18.65 | 13,268 | -0.42(-2.20%) |
Jul 26, 2021 | 19.08 | 19.09 | 18.98 | 19.07 | 16,084 | -0.36(-1.85%) |
Jul 23, 2021 | 19.55 | 19.56 | 19.36 | 19.43 | 10,420 | -0.36(-1.82%) |
Jul 22, 2021 | 19.85 | 19.85 | 19.69 | 19.79 | 17,358 | -0.29(-1.44%) |
Jul 21, 2021 | 19.85 | 20.08 | 19.85 | 20.08 | 12,795 | -0.54(-2.62%) |
Jul 20, 2021 | 20.39 | 20.62 | 20.31 | 20.62 | 10,089 | +0.35(+1.73%) |
Jul 19, 2021 | 20.05 | 20.34 | 19.89 | 20.27 | 11,201 | +0.27(+1.35%) |
Jul 16, 2021 | 20.22 | 20.30 | 20.00 | 20.00 | 14,873 | +0.12(+0.60%) |
Jul 15, 2021 | 20.01 | 20.05 | 19.88 | 19.88 | 5,543 | -0.08(-0.40%) |
Jul 14, 2021 | 19.98 | 20.04 | 19.96 | 19.96 | 3,405 | +0.00(+0.00%) |
Jul 13, 2021 | 20.01 | 20.01 | 19.85 | 19.96 | 6,096 | +0.15(+0.76%) |
Jul 12, 2021 | 20.03 | 20.64 | 19.80 | 19.81 | 11,348 | -0.12(-0.60%) |
Jul 09, 2021 | 19.92 | 20.05 | 19.83 | 19.93 | 9,005 | -0.01(-0.05%) |
Jul 08, 2021 | 20.00 | 20.00 | 19.80 | 19.94 | 14,682 | -0.43(-2.11%) |
Jul 07, 2021 | 20.51 | 20.51 | 20.37 | 20.37 | 2,303 | -0.21(-1.02%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.40 | 20.58 | 15,696 | -0.55(-2.60%) |
Jul 02, 2021 | 21.00 | 21.13 | 21.00 | 21.13 | 22,511 | -0.04(-0.19%) |
Jul 01, 2021 | 21.11 | 21.19 | 21.11 | 21.17 | 3,500 | +0.07(+0.33%) |
Jun 30, 2021 | 21.10 | 21.10 | 21.00 | 21.10 | 9,479 | -0.20(-0.94%) |
Jun 29, 2021 | 21.29 | 21.32 | 21.21 | 21.30 | 7,581 | -0.15(-0.70%) |
Jun 28, 2021 | 21.50 | 21.57 | 21.25 | 21.45 | 7,596 | -0.20(-0.92%) |
Jun 25, 2021 | 21.60 | 21.65 | 21.50 | 21.65 | 5,057 | -0.15(-0.69%) |
Jun 24, 2021 | 21.69 | 21.80 | 21.65 | 21.80 | 5,563 | +0.10(+0.46%) |
Jun 23, 2021 | 21.87 | 21.87 | 21.51 | 21.70 | 6,587 | +0.03(+0.14%) |
Jun 22, 2021 | 21.77 | 21.81 | 21.67 | 21.67 | 10,788 | -0.58(-2.61%) |
Jun 21, 2021 | 22.08 | 22.25 | 21.93 | 22.25 | 6,147 | +0.27(+1.23%) |
Jun 18, 2021 | 21.94 | 21.98 | 21.87 | 21.98 | 8,084 | +0.20(+0.92%) |
Jun 17, 2021 | 21.86 | 21.93 | 21.60 | 21.78 | 6,034 | +0.04(+0.18%) |
Jun 16, 2021 | 21.90 | 21.90 | 21.51 | 21.74 | 7,771 | -0.20(-0.91%) |
Jun 15, 2021 | 22.10 | 22.13 | 21.84 | 21.94 | 8,546 | -0.36(-1.61%) |
Jun 14, 2021 | 22.26 | 22.35 | 22.13 | 22.30 | 5,853 | +0.05(+0.22%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.06 | 22.25 | 9,619 | +0.05(+0.23%) |
Jun 10, 2021 | 21.99 | 22.22 | 21.99 | 22.20 | 7,994 | -0.15(-0.67%) |
Jun 09, 2021 | 22.58 | 22.58 | 22.35 | 22.35 | 5,889 | -0.12(-0.53%) |
Jun 08, 2021 | 22.44 | 22.64 | 22.26 | 22.47 | 5,199 | +0.30(+1.35%) |
Jun 07, 2021 | 22.20 | 22.21 | 22.01 | 22.17 | 13,858 | -0.03(-0.14%) |
Jun 04, 2021 | 22.11 | 22.27 | 22.11 | 22.20 | 6,332 | -0.19(-0.85%) |
Jun 03, 2021 | 22.40 | 22.40 | 22.25 | 22.39 | 8,265 | -0.43(-1.88%) |
Jun 02, 2021 | 22.82 | 22.88 | 22.73 | 22.82 | 6,285 | +0.18(+0.80%) |
Jun 01, 2021 | 22.71 | 22.94 | 22.38 | 22.64 | 18,383 | -0.46(-1.99%) |
May 28, 2021 | 23.20 | 23.27 | 23.10 | 23.10 | 5,214 | -0.19(-0.82%) |
May 27, 2021 | 23.32 | 23.46 | 23.29 | 23.29 | 6,559 | +0.32(+1.39%) |
May 26, 2021 | 23.30 | 23.43 | 22.97 | 22.97 | 23,761 | +0.06(+0.26%) |
May 25, 2021 | 23.12 | 23.15 | 22.91 | 22.91 | 6,846 | -0.06(-0.26%) |
May 24, 2021 | 23.08 | 23.14 | 22.96 | 22.97 | 11,112 | +0.08(+0.35%) |
May 21, 2021 | 23.03 | 23.24 | 22.89 | 22.89 | 5,538 | -0.17(-0.74%) |
May 20, 2021 | 23.00 | 23.14 | 22.98 | 23.06 | 5,032 | +0.08(+0.35%) |
May 19, 2021 | 22.69 | 23.00 | 22.55 | 22.98 | 11,602 | +0.27(+1.19%) |
May 18, 2021 | 22.95 | 23.12 | 22.71 | 22.71 | 14,508 | +0.44(+1.98%) |
May 17, 2021 | 22.21 | 22.36 | 22.17 | 22.27 | 6,180 | +0.19(+0.86%) |
May 14, 2021 | 22.06 | 22.19 | 21.88 | 22.08 | 5,698 | +0.48(+2.22%) |
May 13, 2021 | 21.67 | 21.93 | 21.60 | 21.60 | 7,987 | +0.03(+0.14%) |
May 12, 2021 | 21.70 | 21.74 | 21.55 | 21.57 | 4,102 | +0.06(+0.28%) |
May 11, 2021 | 21.57 | 21.66 | 21.47 | 21.51 | 6,855 | -0.33(-1.51%) |
May 10, 2021 | 21.77 | 21.90 | 21.68 | 21.84 | 7,126 | +0.13(+0.60%) |
May 07, 2021 | 21.81 | 21.92 | 21.71 | 21.71 | 8,474 | -0.09(-0.41%) |
May 06, 2021 | 21.85 | 21.91 | 21.77 | 21.80 | 6,955 | +0.29(+1.35%) |
May 05, 2021 | 21.52 | 21.62 | 21.25 | 21.51 | 17,190 | -0.40(-1.83%) |
May 04, 2021 | 22.26 | 22.26 | 21.61 | 21.91 | 37,942 | -0.83(-3.65%) |