Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.95 | 22.98 | 22.85 | 22.85 | 227,907 | -0.10(-0.42%) |
Jul 29, 2021 | 22.89 | 22.95 | 22.89 | 22.95 | 72,007 | +0.09(+0.38%) |
Jul 28, 2021 | 22.73 | 22.88 | 22.70 | 22.86 | 180,477 | +0.11(+0.50%) |
Jul 27, 2021 | 22.76 | 22.76 | 22.72 | 22.75 | 157,721 | +0.03(+0.11%) |
Jul 26, 2021 | 22.69 | 22.75 | 22.69 | 22.72 | 193,005 | -0.01(-0.04%) |
Jul 23, 2021 | 22.76 | 22.76 | 22.70 | 22.73 | 171,907 | -0.04(-0.19%) |
Jul 22, 2021 | 22.79 | 22.81 | 22.74 | 22.77 | 146,628 | +0.03(+0.15%) |
Jul 21, 2021 | 22.66 | 22.81 | 22.65 | 22.74 | 252,982 | +0.03(+0.15%) |
Jul 20, 2021 | 22.65 | 22.71 | 22.65 | 22.70 | 339,337 | +0.05(+0.23%) |
Jul 19, 2021 | 22.73 | 22.75 | 22.64 | 22.65 | 533,193 | -0.15(-0.65%) |
Jul 16, 2021 | 22.79 | 22.84 | 22.76 | 22.80 | 386,159 | +0.03(+0.11%) |
Jul 15, 2021 | 22.77 | 22.80 | 22.76 | 22.77 | 1,193,111 | -0.04(-0.19%) |
Jul 14, 2021 | 22.77 | 22.82 | 22.75 | 22.82 | 133,445 | +0.20(+0.89%) |
Jul 13, 2021 | 22.69 | 22.74 | 22.62 | 22.62 | 344,865 | -0.12(-0.54%) |
Jul 12, 2021 | 22.72 | 22.74 | 22.69 | 22.74 | 369,673 | -0.03(-0.11%) |
Jul 09, 2021 | 22.73 | 22.78 | 22.73 | 22.76 | 140,431 | +0.09(+0.38%) |
Jul 08, 2021 | 22.65 | 22.70 | 22.65 | 22.68 | 984,027 | -0.03(-0.15%) |
Jul 07, 2021 | 22.76 | 22.76 | 22.66 | 22.71 | 330,248 | -0.04(-0.19%) |
Jul 06, 2021 | 22.84 | 22.84 | 22.75 | 22.75 | 214,107 | -0.17(-0.72%) |
Jul 02, 2021 | 22.87 | 22.94 | 22.85 | 22.92 | 166,123 | +0.09(+0.38%) |
Jul 01, 2021 | 22.94 | 22.95 | 22.79 | 22.83 | 604,651 | -0.11(-0.47%) |
Jun 30, 2021 | 22.96 | 22.98 | 22.93 | 22.94 | 129,351 | -0.02(-0.08%) |
Jun 29, 2021 | 22.93 | 22.97 | 22.93 | 22.96 | 211,673 | -0.03(-0.15%) |
Jun 28, 2021 | 22.97 | 23.04 | 22.96 | 22.99 | 213,460 | +0.01(+0.04%) |
Jun 25, 2021 | 23.04 | 23.05 | 22.94 | 22.98 | 185,727 | -0.02(-0.08%) |
Jun 24, 2021 | 23.00 | 23.02 | 22.97 | 23.00 | 1,317,301 | +0.06(+0.27%) |
Jun 23, 2021 | 22.96 | 23.00 | 22.92 | 22.94 | 688,340 | +0.01(+0.04%) |
Jun 22, 2021 | 22.83 | 22.93 | 22.82 | 22.93 | 337,568 | -0.01(-0.04%) |
Jun 21, 2021 | 22.88 | 22.94 | 22.85 | 22.94 | 163,301 | +0.06(+0.27%) |
Jun 18, 2021 | 22.95 | 22.97 | 22.86 | 22.88 | 180,758 | -0.08(-0.34%) |
Jun 17, 2021 | 23.01 | 23.04 | 22.95 | 22.96 | 260,392 | -0.05(-0.23%) |
Jun 16, 2021 | 23.29 | 23.31 | 23.00 | 23.01 | 480,608 | -0.26(-1.12%) |
Jun 15, 2021 | 23.26 | 23.27 | 23.22 | 23.27 | 141,909 | +0.01(+0.04%) |
Jun 14, 2021 | 23.32 | 23.33 | 23.26 | 23.26 | 233,064 | -0.09(-0.37%) |
Jun 11, 2021 | 23.41 | 23.42 | 23.33 | 23.35 | 180,878 | -0.10(-0.44%) |
Jun 10, 2021 | 23.38 | 23.47 | 23.38 | 23.45 | 166,202 | +0.05(+0.22%) |
Jun 09, 2021 | 23.44 | 23.46 | 23.38 | 23.40 | 110,264 | +0.03(+0.15%) |
Jun 08, 2021 | 23.38 | 23.38 | 23.33 | 23.37 | 106,249 | -0.02(-0.07%) |
Jun 07, 2021 | 23.40 | 23.40 | 23.37 | 23.38 | 181,867 | -0.02(-0.07%) |
Jun 04, 2021 | 23.34 | 23.42 | 23.34 | 23.40 | 352,765 | +0.18(+0.78%) |
Jun 03, 2021 | 23.27 | 23.27 | 23.20 | 23.22 | 219,089 | -0.14(-0.59%) |
Jun 02, 2021 | 23.27 | 23.36 | 23.27 | 23.36 | 139,585 | +0.06(+0.26%) |
Jun 01, 2021 | 23.30 | 23.32 | 23.28 | 23.30 | 200,042 | +0.06(+0.26%) |
May 28, 2021 | 23.14 | 23.26 | 23.14 | 23.24 | 121,298 | +0.08(+0.34%) |
May 27, 2021 | 23.15 | 23.18 | 23.12 | 23.16 | 110,599 | +0.01(+0.04%) |
May 26, 2021 | 23.14 | 23.18 | 23.12 | 23.15 | 162,850 | +0.00(+0.00%) |
May 25, 2021 | 23.15 | 23.16 | 23.10 | 23.15 | 189,263 | +0.04(+0.19%) |
May 24, 2021 | 23.09 | 23.14 | 23.09 | 23.11 | 235,136 | +0.03(+0.11%) |
May 21, 2021 | 23.15 | 23.15 | 23.05 | 23.08 | 156,772 | -0.06(-0.26%) |
May 20, 2021 | 23.07 | 23.14 | 23.07 | 23.14 | 342,378 | +0.11(+0.49%) |
May 19, 2021 | 23.05 | 23.12 | 22.99 | 23.03 | 150,427 | -0.11(-0.49%) |
May 18, 2021 | 23.12 | 23.16 | 23.11 | 23.14 | 173,869 | +0.07(+0.30%) |
May 17, 2021 | 23.04 | 23.08 | 23.02 | 23.07 | 123,984 | -0.03(-0.15%) |
May 14, 2021 | 23.12 | 23.16 | 23.10 | 23.11 | 381,293 | +0.10(+0.41%) |
May 13, 2021 | 22.92 | 23.01 | 22.92 | 23.01 | 219,539 | +0.11(+0.49%) |
May 12, 2021 | 22.99 | 23.05 | 22.90 | 22.90 | 313,477 | -0.24(-1.05%) |
May 11, 2021 | 23.07 | 23.16 | 23.07 | 23.14 | 187,256 | +0.01(+0.04%) |
May 10, 2021 | 23.23 | 23.23 | 23.13 | 23.13 | 352,190 | -0.01(-0.04%) |
May 07, 2021 | 23.09 | 23.21 | 23.08 | 23.14 | 169,028 | +0.15(+0.64%) |
May 06, 2021 | 22.90 | 22.99 | 22.90 | 22.99 | 320,940 | +0.18(+0.80%) |
May 05, 2021 | 22.80 | 22.85 | 22.78 | 22.81 | 304,329 | +0.05(+0.23%) |
May 04, 2021 | 22.78 | 22.80 | 22.73 | 22.76 | 899,680 | -0.13(-0.57%) |