Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.36 | 22.48 | 22.34 | 22.44 | 8,748 | +0.12(+0.54%) |
Jul 29, 2021 | 22.26 | 22.32 | 22.13 | 22.32 | 71,254 | +0.06(+0.29%) |
Jul 28, 2021 | 22.19 | 22.32 | 22.17 | 22.26 | 76,220 | +0.19(+0.88%) |
Jul 27, 2021 | 22.22 | 22.22 | 22.05 | 22.07 | 88,115 | -0.20(-0.91%) |
Jul 26, 2021 | 22.32 | 22.32 | 22.20 | 22.27 | 44,328 | -0.06(-0.29%) |
Jul 23, 2021 | 22.38 | 22.40 | 22.32 | 22.33 | 25,066 | +0.02(+0.08%) |
Jul 22, 2021 | 22.38 | 22.43 | 22.30 | 22.32 | 16,282 | -0.01(-0.04%) |
Jul 21, 2021 | 22.28 | 22.33 | 22.27 | 22.32 | 28,600 | +0.04(+0.17%) |
Jul 20, 2021 | 22.21 | 22.30 | 22.19 | 22.29 | 78,408 | +0.08(+0.37%) |
Jul 19, 2021 | 22.25 | 22.25 | 22.14 | 22.21 | 95,117 | -0.06(-0.25%) |
Jul 16, 2021 | 22.32 | 22.32 | 22.21 | 22.26 | 21,349 | -0.11(-0.49%) |
Jul 15, 2021 | 22.36 | 22.42 | 22.33 | 22.37 | 49,103 | +0.08(+0.37%) |
Jul 14, 2021 | 22.36 | 22.36 | 22.27 | 22.29 | 8,228 | +0.02(+0.08%) |
Jul 13, 2021 | 22.22 | 22.28 | 22.22 | 22.27 | 23,030 | +0.08(+0.37%) |
Jul 12, 2021 | 22.21 | 22.28 | 22.09 | 22.19 | 161,593 | +0.10(+0.46%) |
Jul 09, 2021 | 22.10 | 22.19 | 22.04 | 22.09 | 83,552 | +0.00(+0.00%) |
Jul 08, 2021 | 22.12 | 22.12 | 22.00 | 22.09 | 89,359 | -0.01(-0.04%) |
Jul 07, 2021 | 22.15 | 22.20 | 22.02 | 22.09 | 102,264 | -0.13(-0.58%) |
Jul 06, 2021 | 22.23 | 22.28 | 22.15 | 22.22 | 79,766 | +0.02(+0.08%) |
Jul 02, 2021 | 22.26 | 22.26 | 22.17 | 22.21 | 24,019 | -0.06(-0.25%) |
Jul 01, 2021 | 22.27 | 22.36 | 22.22 | 22.26 | 70,230 | +0.10(+0.43%) |
Jun 30, 2021 | 22.27 | 22.29 | 22.16 | 22.16 | 35,671 | -0.06(-0.29%) |
Jun 29, 2021 | 22.27 | 22.28 | 22.22 | 22.23 | 17,599 | -0.07(-0.33%) |
Jun 28, 2021 | 22.23 | 22.32 | 22.18 | 22.30 | 291,568 | +0.08(+0.37%) |
Jun 25, 2021 | 22.30 | 22.31 | 22.20 | 22.22 | 37,869 | +0.02(+0.08%) |
Jun 24, 2021 | 22.16 | 22.27 | 22.16 | 22.20 | 28,864 | +0.06(+0.29%) |
Jun 23, 2021 | 22.13 | 22.19 | 22.11 | 22.14 | 35,604 | +0.01(+0.04%) |
Jun 22, 2021 | 22.08 | 22.21 | 22.08 | 22.13 | 34,763 | -0.01(-0.04%) |
Jun 21, 2021 | 22.08 | 22.16 | 22.08 | 22.14 | 35,071 | -0.03(-0.15%) |
Jun 18, 2021 | 22.12 | 22.20 | 22.10 | 22.17 | 61,804 | -0.05(-0.23%) |
Jun 17, 2021 | 22.31 | 22.31 | 22.17 | 22.22 | 50,208 | -0.05(-0.21%) |
Jun 16, 2021 | 22.36 | 22.47 | 22.22 | 22.27 | 135,482 | -0.05(-0.21%) |
Jun 15, 2021 | 22.37 | 22.37 | 22.31 | 22.31 | 18,236 | -0.04(-0.16%) |
Jun 14, 2021 | 22.37 | 22.37 | 22.34 | 22.35 | 65,258 | -0.03(-0.12%) |
Jun 11, 2021 | 22.41 | 22.46 | 22.38 | 22.38 | 39,082 | -0.10(-0.44%) |
Jun 10, 2021 | 22.45 | 22.49 | 22.41 | 22.48 | 30,758 | +0.02(+0.08%) |
Jun 09, 2021 | 22.42 | 22.51 | 22.42 | 22.46 | 50,888 | +0.06(+0.25%) |
Jun 08, 2021 | 22.48 | 22.48 | 22.40 | 22.40 | 25,395 | -0.08(-0.37%) |
Jun 07, 2021 | 22.44 | 22.57 | 22.44 | 22.49 | 87,377 | +0.05(+0.20%) |
Jun 04, 2021 | 22.51 | 22.53 | 22.40 | 22.44 | 78,990 | -0.07(-0.33%) |
Jun 03, 2021 | 22.51 | 22.51 | 22.45 | 22.51 | 53,562 | -0.00(-0.02%) |
Jun 02, 2021 | 22.47 | 22.54 | 22.47 | 22.52 | 15,245 | +0.01(+0.06%) |
Jun 01, 2021 | 22.52 | 22.57 | 22.48 | 22.50 | 101,577 | -0.12(-0.52%) |
May 28, 2021 | 22.47 | 22.63 | 22.47 | 22.62 | 42,558 | +0.09(+0.41%) |
May 27, 2021 | 22.55 | 22.57 | 22.48 | 22.53 | 31,250 | +0.15(+0.66%) |
May 26, 2021 | 22.46 | 22.49 | 22.37 | 22.38 | 52,834 | -0.02(-0.08%) |
May 25, 2021 | 22.38 | 22.49 | 22.36 | 22.40 | 49,267 | +0.07(+0.33%) |
May 24, 2021 | 22.32 | 22.40 | 22.32 | 22.33 | 211,231 | -0.02(-0.08%) |
May 21, 2021 | 22.36 | 22.36 | 22.25 | 22.35 | 92,216 | -0.01(-0.04%) |
May 20, 2021 | 22.36 | 22.38 | 22.32 | 22.36 | 45,693 | +0.06(+0.25%) |
May 19, 2021 | 22.23 | 22.30 | 22.23 | 22.30 | 15,494 | -0.08(-0.37%) |
May 18, 2021 | 22.33 | 22.39 | 22.32 | 22.38 | 9,989 | +0.14(+0.62%) |
May 17, 2021 | 22.14 | 22.30 | 22.14 | 22.25 | 158,577 | +0.04(+0.17%) |
May 14, 2021 | 22.24 | 22.25 | 22.15 | 22.21 | 14,728 | +0.02(+0.09%) |
May 13, 2021 | 22.14 | 22.19 | 22.14 | 22.19 | 24,758 | +0.09(+0.41%) |
May 12, 2021 | 22.16 | 22.17 | 22.10 | 22.10 | 15,819 | -0.13(-0.58%) |
May 11, 2021 | 22.24 | 22.24 | 22.17 | 22.23 | 20,182 | -0.06(-0.25%) |
May 10, 2021 | 22.30 | 22.40 | 22.25 | 22.28 | 44,040 | +0.08(+0.37%) |
May 07, 2021 | 22.16 | 22.27 | 22.15 | 22.20 | 66,318 | +0.05(+0.25%) |
May 06, 2021 | 22.05 | 22.14 | 22.05 | 22.14 | 26,619 | +0.08(+0.37%) |
May 05, 2021 | 22.06 | 22.12 | 22.01 | 22.06 | 28,172 | -0.01(-0.04%) |
May 04, 2021 | 22.10 | 22.10 | 22.04 | 22.07 | 24,262 | -0.07(-0.33%) |