Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.37 | 22.37 | 22.31 | 22.34 | 2,595 | -0.30(-1.32%) |
Jul 29, 2021 | 22.38 | 22.65 | 22.38 | 22.64 | 927 | +0.21(+0.94%) |
Jul 28, 2021 | 22.27 | 22.42 | 22.25 | 22.42 | 2,447 | +0.19(+0.87%) |
Jul 27, 2021 | 22.20 | 22.23 | 22.18 | 22.23 | 2,384 | +0.10(+0.46%) |
Jul 26, 2021 | 21.26 | 22.20 | 21.26 | 22.13 | 2,879 | +0.30(+1.39%) |
Jul 23, 2021 | 21.77 | 21.89 | 21.76 | 21.83 | 92,124 | +0.04(+0.17%) |
Jul 22, 2021 | 21.74 | 21.79 | 21.74 | 21.79 | 191 | +0.18(+0.81%) |
Jul 21, 2021 | 21.62 | 21.62 | 21.61 | 21.61 | 353 | +0.27(+1.27%) |
Jul 20, 2021 | 21.34 | 21.34 | 21.34 | 21.34 | 76 | -0.11(-0.52%) |
Jul 19, 2021 | 21.69 | 21.69 | 21.30 | 21.45 | 2,160 | -0.60(-2.72%) |
Jul 16, 2021 | 22.00 | 22.05 | 22.00 | 22.05 | 164 | +0.02(+0.08%) |
Jul 15, 2021 | 22.04 | 22.04 | 22.04 | 22.04 | 2,897 | +0.30(+1.39%) |
Jul 14, 2021 | 21.73 | 21.73 | 21.73 | 21.73 | 91 | +0.32(+1.50%) |
Jul 13, 2021 | 21.46 | 21.46 | 21.41 | 21.41 | 336 | -0.39(-1.81%) |
Jul 12, 2021 | 21.66 | 21.84 | 21.66 | 21.81 | 2,202 | -0.02(-0.09%) |
Jul 09, 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 109 | +0.25(+1.17%) |
Jul 08, 2021 | 21.57 | 21.57 | 21.57 | 21.57 | 248 | -0.27(-1.23%) |
Jul 07, 2021 | 21.70 | 21.84 | 21.70 | 21.84 | 378 | +0.11(+0.52%) |
Jul 06, 2021 | 21.67 | 21.78 | 21.67 | 21.73 | 1,507 | -0.33(-1.51%) |
Jul 02, 2021 | 22.02 | 22.06 | 21.95 | 22.06 | 671 | +0.18(+0.82%) |
Jul 01, 2021 | 21.88 | 21.88 | 21.88 | 21.88 | 101 | -0.06(-0.25%) |
Jun 30, 2021 | 21.92 | 21.95 | 21.92 | 21.94 | 957 | -0.13(-0.57%) |
Jun 29, 2021 | 22.06 | 22.06 | 22.06 | 22.06 | 41 | +0.02(+0.11%) |
Jun 28, 2021 | 21.97 | 22.04 | 21.97 | 22.04 | 109 | -0.09(-0.42%) |
Jun 25, 2021 | 22.17 | 22.17 | 22.06 | 22.13 | 502 | +0.08(+0.35%) |
Jun 24, 2021 | 21.99 | 22.12 | 21.99 | 22.06 | 1,630 | +0.46(+2.12%) |
Jun 23, 2021 | 21.64 | 21.64 | 21.60 | 21.60 | 271 | +0.12(+0.56%) |
Jun 22, 2021 | 21.36 | 21.48 | 21.36 | 21.48 | 27,764 | +0.04(+0.17%) |
Jun 21, 2021 | 21.35 | 21.44 | 21.26 | 21.44 | 820 | +0.11(+0.52%) |
Jun 18, 2021 | 21.25 | 21.33 | 21.14 | 21.33 | 3,434 | -0.13(-0.60%) |
Jun 17, 2021 | 21.57 | 21.57 | 21.46 | 21.46 | 747 | -0.27(-1.26%) |
Jun 16, 2021 | 22.03 | 22.11 | 21.73 | 21.73 | 1,692 | -0.45(-2.01%) |
Jun 15, 2021 | 22.00 | 22.18 | 22.00 | 22.18 | 855 | -0.15(-0.66%) |
Jun 14, 2021 | 22.40 | 22.42 | 22.32 | 22.32 | 1,010 | -0.19(-0.84%) |
Jun 11, 2021 | 22.51 | 22.51 | 22.51 | 22.51 | 1,626 | -0.02(-0.09%) |
Jun 10, 2021 | 22.65 | 22.65 | 22.53 | 22.53 | 978 | +0.10(+0.46%) |
Jun 09, 2021 | 22.53 | 22.53 | 22.43 | 22.43 | 2,305 | -0.05(-0.24%) |
Jun 08, 2021 | 22.49 | 22.49 | 22.49 | 22.49 | 137 | -0.09(-0.41%) |
Jun 07, 2021 | 22.71 | 22.71 | 22.58 | 22.58 | 733 | +0.50(+2.26%) |
Jun 04, 2021 | 22.12 | 22.12 | 22.05 | 22.08 | 640 | +0.19(+0.85%) |
Jun 03, 2021 | 21.79 | 21.89 | 21.79 | 21.89 | 1,378 | -0.30(-1.33%) |
Jun 02, 2021 | 22.23 | 22.25 | 22.19 | 22.19 | 1,428 | +0.11(+0.48%) |
Jun 01, 2021 | 22.17 | 22.26 | 22.08 | 22.08 | 1,159 | +0.20(+0.93%) |
May 28, 2021 | 21.81 | 21.91 | 21.81 | 21.88 | 1,131 | +0.24(+1.11%) |
May 27, 2021 | 21.55 | 21.64 | 21.55 | 21.64 | 892 | +0.13(+0.60%) |
May 26, 2021 | 22.08 | 22.08 | 21.48 | 21.51 | 16,036 | +0.12(+0.56%) |
May 25, 2021 | 21.87 | 21.87 | 21.39 | 21.39 | 3,439 | -0.21(-0.98%) |
May 24, 2021 | 21.76 | 21.76 | 21.57 | 21.60 | 5,147 | -0.08(-0.37%) |
May 21, 2021 | 21.74 | 21.77 | 21.53 | 21.69 | 3,271 | -0.12(-0.53%) |
May 20, 2021 | 21.58 | 21.82 | 21.58 | 21.80 | 1,723 | +0.26(+1.21%) |
May 19, 2021 | 21.55 | 21.70 | 21.40 | 21.54 | 1,843 | -0.25(-1.13%) |
May 18, 2021 | 21.82 | 21.83 | 21.79 | 21.79 | 294 | +0.13(+0.60%) |
May 17, 2021 | 21.67 | 21.68 | 21.66 | 21.66 | 296 | +0.15(+0.69%) |
May 14, 2021 | 21.51 | 21.57 | 21.50 | 21.51 | 1,227 | +0.24(+1.15%) |
May 13, 2021 | 21.24 | 21.26 | 21.16 | 21.26 | 2,180 | +0.25(+1.21%) |
May 12, 2021 | 21.43 | 21.43 | 21.01 | 21.01 | 947 | -0.54(-2.51%) |
May 11, 2021 | 21.51 | 21.63 | 21.51 | 21.55 | 569 | -0.17(-0.77%) |
May 10, 2021 | 21.61 | 21.75 | 21.61 | 21.72 | 1,467 | +0.25(+1.14%) |
May 07, 2021 | 21.52 | 21.52 | 21.47 | 21.47 | 899 | +0.31(+1.49%) |
May 06, 2021 | 21.10 | 21.16 | 21.10 | 21.16 | 376 | +0.40(+1.91%) |
May 05, 2021 | 20.81 | 20.81 | 20.76 | 20.76 | 381 | -0.03(-0.14%) |
May 04, 2021 | 20.80 | 20.80 | 20.78 | 20.79 | 610 | -0.13(-0.62%) |