Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.13 | 21.15 | 21.10 | 21.10 | 15,620 | -0.05(-0.24%) |
Jul 29, 2021 | 20.94 | 21.21 | 20.94 | 21.15 | 6,938 | +0.16(+0.76%) |
Jul 28, 2021 | 20.90 | 21.06 | 20.82 | 20.99 | 29,081 | +0.13(+0.65%) |
Jul 27, 2021 | 20.89 | 20.94 | 20.77 | 20.86 | 7,775 | -0.16(-0.74%) |
Jul 26, 2021 | 20.98 | 21.09 | 20.90 | 21.01 | 23,404 | +0.13(+0.60%) |
Jul 23, 2021 | 21.09 | 21.09 | 20.80 | 20.89 | 14,493 | -0.11(-0.55%) |
Jul 22, 2021 | 20.97 | 21.02 | 20.85 | 21.00 | 11,567 | +0.15(+0.72%) |
Jul 21, 2021 | 20.83 | 20.96 | 20.80 | 20.85 | 11,335 | +0.04(+0.17%) |
Jul 20, 2021 | 20.71 | 20.94 | 20.70 | 20.82 | 13,541 | -0.11(-0.55%) |
Jul 19, 2021 | 20.97 | 21.04 | 20.79 | 20.93 | 14,186 | -0.15(-0.71%) |
Jul 16, 2021 | 21.28 | 21.32 | 21.04 | 21.08 | 7,565 | -0.09(-0.40%) |
Jul 15, 2021 | 21.30 | 21.30 | 21.13 | 21.17 | 12,478 | -0.13(-0.63%) |
Jul 14, 2021 | 21.14 | 21.35 | 21.09 | 21.30 | 22,387 | +0.09(+0.42%) |
Jul 13, 2021 | 21.07 | 21.33 | 21.01 | 21.21 | 14,821 | -0.08(-0.39%) |
Jul 12, 2021 | 21.13 | 21.34 | 21.13 | 21.29 | 70,528 | -0.09(-0.41%) |
Jul 09, 2021 | 21.25 | 21.38 | 21.15 | 21.38 | 15,426 | +0.20(+0.92%) |
Jul 08, 2021 | 21.34 | 21.34 | 21.15 | 21.18 | 19,206 | -0.04(-0.19%) |
Jul 07, 2021 | 21.45 | 21.45 | 21.22 | 21.23 | 11,912 | -0.10(-0.47%) |
Jul 06, 2021 | 21.45 | 21.45 | 21.25 | 21.32 | 9,337 | -0.06(-0.28%) |
Jul 02, 2021 | 21.35 | 21.43 | 21.28 | 21.39 | 32,078 | +0.03(+0.12%) |
Jul 01, 2021 | 21.30 | 21.41 | 21.25 | 21.36 | 9,191 | +0.07(+0.35%) |
Jun 30, 2021 | 21.30 | 21.35 | 21.25 | 21.29 | 13,340 | -0.04(-0.19%) |
Jun 29, 2021 | 21.32 | 21.35 | 21.29 | 21.33 | 13,105 | +0.07(+0.31%) |
Jun 28, 2021 | 21.40 | 21.40 | 21.23 | 21.26 | 6,364 | +0.01(+0.05%) |
Jun 25, 2021 | 21.18 | 21.28 | 21.14 | 21.25 | 18,675 | +0.12(+0.57%) |
Jun 24, 2021 | 21.33 | 21.33 | 21.11 | 21.13 | 9,640 | +0.00(+0.00%) |
Jun 23, 2021 | 20.91 | 21.19 | 20.91 | 21.13 | 14,617 | +0.06(+0.31%) |
Jun 22, 2021 | 20.91 | 21.18 | 20.91 | 21.07 | 16,717 | -0.02(-0.10%) |
Jun 21, 2021 | 20.98 | 21.10 | 20.88 | 21.09 | 43,899 | -0.12(-0.58%) |
Jun 18, 2021 | 21.48 | 21.48 | 21.18 | 21.21 | 33,426 | -0.14(-0.66%) |
Jun 17, 2021 | 21.42 | 21.42 | 21.22 | 21.35 | 28,185 | +0.05(+0.23%) |
Jun 16, 2021 | 21.46 | 21.46 | 21.21 | 21.30 | 6,473 | -0.02(-0.07%) |
Jun 15, 2021 | 21.27 | 21.39 | 21.25 | 21.32 | 4,583 | -0.12(-0.58%) |
Jun 14, 2021 | 21.36 | 21.44 | 21.22 | 21.44 | 13,229 | +0.19(+0.89%) |
Jun 11, 2021 | 21.37 | 21.47 | 21.22 | 21.25 | 21,741 | -0.07(-0.33%) |
Jun 10, 2021 | 21.23 | 21.34 | 21.14 | 21.32 | 13,327 | +0.06(+0.28%) |
Jun 09, 2021 | 21.27 | 21.42 | 21.19 | 21.26 | 11,247 | -0.01(-0.05%) |
Jun 08, 2021 | 21.21 | 21.36 | 21.11 | 21.27 | 20,176 | +0.06(+0.28%) |
Jun 07, 2021 | 21.29 | 21.39 | 21.21 | 21.21 | 11,127 | -0.21(-0.98%) |
Jun 04, 2021 | 21.54 | 21.61 | 21.05 | 21.42 | 8,929 | +0.01(+0.05%) |
Jun 03, 2021 | 21.17 | 21.58 | 21.04 | 21.41 | 10,658 | +0.19(+0.90%) |
Jun 02, 2021 | 21.13 | 21.33 | 21.13 | 21.22 | 14,080 | +0.06(+0.26%) |
Jun 01, 2021 | 21.04 | 21.24 | 21.00 | 21.16 | 11,300 | +0.04(+0.21%) |
May 28, 2021 | 20.93 | 21.12 | 20.92 | 21.12 | 8,383 | +0.18(+0.86%) |
May 27, 2021 | 21.11 | 21.11 | 20.94 | 20.94 | 14,430 | -0.02(-0.10%) |
May 26, 2021 | 20.88 | 20.98 | 20.80 | 20.96 | 16,666 | +0.07(+0.34%) |
May 25, 2021 | 20.89 | 20.98 | 20.87 | 20.89 | 21,270 | -0.16(-0.76%) |
May 24, 2021 | 20.98 | 21.17 | 20.94 | 21.05 | 12,189 | +0.12(+0.57%) |
May 21, 2021 | 21.00 | 21.00 | 20.93 | 20.93 | 9,921 | -0.08(-0.38%) |
May 20, 2021 | 20.82 | 21.09 | 20.82 | 21.01 | 5,938 | -0.04(-0.19%) |
May 19, 2021 | 20.95 | 21.15 | 20.89 | 21.05 | 29,116 | +0.05(+0.26%) |
May 18, 2021 | 21.20 | 21.20 | 20.83 | 21.00 | 7,412 | -0.11(-0.54%) |
May 17, 2021 | 21.05 | 21.11 | 20.88 | 21.11 | 9,105 | +0.18(+0.84%) |
May 14, 2021 | 20.89 | 21.07 | 20.73 | 20.93 | 19,179 | +0.25(+1.21%) |
May 13, 2021 | 20.82 | 20.82 | 20.62 | 20.68 | 6,422 | +0.00(+0.02%) |
May 12, 2021 | 20.91 | 20.99 | 20.62 | 20.68 | 19,157 | -0.24(-1.15%) |
May 11, 2021 | 20.93 | 21.05 | 20.67 | 20.92 | 24,890 | +0.01(+0.04%) |
May 10, 2021 | 20.96 | 21.11 | 20.79 | 20.91 | 27,891 | +0.09(+0.41%) |
May 07, 2021 | 20.86 | 20.87 | 20.82 | 20.83 | 3,222 | +0.01(+0.03%) |
May 06, 2021 | 20.85 | 20.87 | 20.75 | 20.82 | 38,547 | +0.06(+0.28%) |
May 05, 2021 | 20.87 | 21.02 | 20.58 | 20.76 | 38,051 | -0.09(-0.45%) |
May 04, 2021 | 21.12 | 21.17 | 20.85 | 20.86 | 11,903 | -0.25(-1.16%) |