Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.82 | 19.84 | 19.69 | 19.70 | 56,883 | -0.11(-0.57%) |
Jul 29, 2021 | 19.62 | 19.94 | 19.62 | 19.81 | 51,792 | +0.18(+0.90%) |
Jul 28, 2021 | 19.67 | 19.76 | 19.51 | 19.64 | 68,459 | -0.14(-0.69%) |
Jul 27, 2021 | 19.92 | 20.09 | 19.70 | 19.77 | 53,073 | -0.14(-0.73%) |
Jul 26, 2021 | 20.05 | 20.18 | 19.83 | 19.92 | 70,391 | -0.12(-0.60%) |
Jul 23, 2021 | 20.14 | 20.19 | 20.00 | 20.04 | 62,954 | -0.17(-0.84%) |
Jul 22, 2021 | 20.14 | 20.36 | 20.14 | 20.21 | 123,383 | -0.04(-0.20%) |
Jul 21, 2021 | 20.21 | 20.48 | 20.17 | 20.25 | 59,332 | -0.10(-0.47%) |
Jul 20, 2021 | 20.37 | 20.37 | 19.97 | 20.34 | 131,524 | +0.03(+0.16%) |
Jul 19, 2021 | 20.35 | 20.42 | 20.14 | 20.31 | 57,907 | -0.21(-1.02%) |
Jul 16, 2021 | 20.48 | 20.54 | 20.36 | 20.52 | 32,528 | +0.13(+0.63%) |
Jul 15, 2021 | 20.35 | 20.50 | 20.24 | 20.39 | 61,550 | +0.03(+0.16%) |
Jul 14, 2021 | 20.50 | 20.50 | 20.26 | 20.36 | 82,933 | -0.10(-0.51%) |
Jul 13, 2021 | 20.52 | 20.59 | 20.41 | 20.46 | 67,202 | -0.02(-0.12%) |
Jul 12, 2021 | 20.62 | 20.62 | 20.33 | 20.49 | 69,377 | -0.09(-0.43%) |
Jul 09, 2021 | 20.54 | 20.59 | 20.32 | 20.58 | 156,789 | -0.05(-0.23%) |
Jul 08, 2021 | 20.82 | 20.82 | 20.40 | 20.62 | 122,304 | -0.16(-0.77%) |
Jul 07, 2021 | 21.28 | 21.28 | 20.66 | 20.79 | 86,158 | -0.48(-2.27%) |
Jul 06, 2021 | 21.62 | 21.62 | 21.09 | 21.27 | 92,786 | -0.25(-1.16%) |
Jul 02, 2021 | 21.57 | 21.57 | 21.32 | 21.52 | 64,116 | +0.13(+0.60%) |
Jul 01, 2021 | 21.24 | 21.46 | 21.24 | 21.39 | 76,527 | +0.24(+1.14%) |
Jun 30, 2021 | 21.15 | 21.24 | 21.04 | 21.15 | 54,616 | +0.01(+0.04%) |
Jun 29, 2021 | 21.16 | 21.20 | 21.02 | 21.14 | 72,801 | +0.02(+0.11%) |
Jun 28, 2021 | 21.17 | 21.32 | 21.06 | 21.12 | 75,448 | -0.06(-0.27%) |
Jun 25, 2021 | 21.16 | 21.48 | 21.08 | 21.17 | 88,652 | +0.10(+0.46%) |
Jun 24, 2021 | 21.01 | 21.12 | 20.93 | 21.08 | 49,167 | +0.12(+0.58%) |
Jun 23, 2021 | 21.09 | 21.26 | 20.83 | 20.95 | 64,617 | -0.29(-1.36%) |
Jun 22, 2021 | 21.06 | 21.29 | 21.00 | 21.24 | 86,954 | +0.31(+1.50%) |
Jun 21, 2021 | 21.45 | 21.45 | 20.76 | 20.93 | 114,963 | -0.43(-2.03%) |
Jun 18, 2021 | 21.32 | 21.40 | 20.68 | 21.37 | 698,726 | -0.18(-0.82%) |
Jun 17, 2021 | 21.43 | 21.68 | 21.22 | 21.54 | 73,449 | +0.10(+0.45%) |
Jun 16, 2021 | 21.73 | 21.82 | 21.43 | 21.45 | 110,449 | -0.28(-1.30%) |
Jun 15, 2021 | 21.75 | 21.81 | 21.44 | 21.73 | 117,342 | +0.06(+0.30%) |
Jun 14, 2021 | 22.25 | 22.38 | 21.37 | 21.66 | 153,796 | -0.58(-2.60%) |
Jun 11, 2021 | 22.38 | 22.38 | 22.16 | 22.24 | 34,943 | -0.14(-0.65%) |
Jun 10, 2021 | 22.34 | 22.44 | 22.01 | 22.39 | 66,467 | +0.03(+0.14%) |
Jun 09, 2021 | 22.42 | 22.43 | 22.22 | 22.36 | 28,972 | -0.08(-0.36%) |
Jun 08, 2021 | 22.52 | 22.56 | 22.35 | 22.44 | 56,879 | -0.12(-0.54%) |
Jun 07, 2021 | 22.53 | 22.64 | 22.30 | 22.56 | 33,004 | +0.06(+0.29%) |
Jun 04, 2021 | 22.09 | 22.60 | 22.02 | 22.49 | 59,758 | +0.48(+2.19%) |
Jun 03, 2021 | 21.90 | 22.06 | 21.82 | 22.01 | 42,346 | +0.00(+0.00%) |
Jun 02, 2021 | 22.01 | 22.11 | 21.85 | 22.01 | 31,331 | +0.06(+0.29%) |
Jun 01, 2021 | 22.31 | 22.34 | 21.89 | 21.94 | 43,965 | -0.24(-1.09%) |
May 28, 2021 | 21.91 | 22.28 | 21.91 | 22.19 | 51,319 | +0.67(+3.10%) |
May 27, 2021 | 21.53 | 21.66 | 21.37 | 21.52 | 67,423 | +0.00(+0.00%) |
May 26, 2021 | 21.51 | 21.74 | 21.45 | 21.52 | 51,821 | -0.01(-0.04%) |
May 25, 2021 | 21.45 | 21.64 | 21.10 | 21.53 | 137,979 | +0.20(+0.94%) |
May 24, 2021 | 21.56 | 21.57 | 21.20 | 21.32 | 64,469 | -0.17(-0.79%) |
May 21, 2021 | 21.74 | 21.74 | 21.49 | 21.49 | 34,941 | -0.17(-0.78%) |
May 20, 2021 | 21.54 | 21.69 | 21.43 | 21.66 | 29,416 | +0.21(+0.98%) |
May 19, 2021 | 21.32 | 21.69 | 21.28 | 21.45 | 65,170 | +0.00(+0.00%) |
May 18, 2021 | 21.80 | 21.94 | 21.36 | 21.45 | 151,346 | -0.41(-1.88%) |
May 17, 2021 | 21.47 | 22.19 | 21.28 | 21.86 | 202,105 | +0.39(+1.84%) |
May 14, 2021 | 21.20 | 21.49 | 21.20 | 21.47 | 59,554 | +0.35(+1.68%) |
May 13, 2021 | 21.29 | 21.29 | 21.05 | 21.12 | 50,268 | -0.05(-0.23%) |
May 12, 2021 | 21.68 | 21.68 | 21.05 | 21.16 | 198,894 | -0.64(-2.92%) |
May 11, 2021 | 21.34 | 21.99 | 21.33 | 21.80 | 330,100 | +0.37(+1.73%) |
May 10, 2021 | 21.39 | 21.57 | 21.04 | 21.43 | 185,566 | +0.18(+0.83%) |
May 07, 2021 | 21.41 | 21.46 | 21.15 | 21.25 | 48,607 | -0.14(-0.68%) |
May 06, 2021 | 20.92 | 21.41 | 20.87 | 21.40 | 75,278 | +0.37(+1.76%) |
May 05, 2021 | 20.91 | 21.07 | 20.76 | 21.03 | 25,978 | +0.31(+1.51%) |
May 04, 2021 | 21.05 | 21.16 | 20.71 | 20.71 | 127,162 | -0.29(-1.38%) |