Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.28 | 22.34 | 22.17 | 22.34 | 19,886 | +0.07(+0.30%) |
Jul 29, 2021 | 22.14 | 22.28 | 22.11 | 22.28 | 29,337 | +0.10(+0.46%) |
Jul 28, 2021 | 22.14 | 22.21 | 21.97 | 22.17 | 11,418 | -0.05(-0.23%) |
Jul 27, 2021 | 22.17 | 22.22 | 22.09 | 22.22 | 25,045 | +0.06(+0.28%) |
Jul 26, 2021 | 22.13 | 22.24 | 22.08 | 22.16 | 36,613 | +0.03(+0.15%) |
Jul 23, 2021 | 22.11 | 22.13 | 22.07 | 22.13 | 11,349 | +0.07(+0.31%) |
Jul 22, 2021 | 22.05 | 22.11 | 22.05 | 22.06 | 7,650 | -0.06(-0.27%) |
Jul 21, 2021 | 22.06 | 22.14 | 22.05 | 22.12 | 10,752 | +0.02(+0.10%) |
Jul 20, 2021 | 22.02 | 22.15 | 21.99 | 22.10 | 28,754 | +0.08(+0.37%) |
Jul 19, 2021 | 21.98 | 22.05 | 21.90 | 22.02 | 10,517 | -0.02(-0.08%) |
Jul 16, 2021 | 22.20 | 22.27 | 22.01 | 22.04 | 114,140 | -0.20(-0.92%) |
Jul 15, 2021 | 22.14 | 22.24 | 22.14 | 22.24 | 5,022 | -0.00(-0.00%) |
Jul 14, 2021 | 22.27 | 22.29 | 22.09 | 22.24 | 23,619 | +0.03(+0.11%) |
Jul 13, 2021 | 22.28 | 22.31 | 22.17 | 22.22 | 29,245 | -0.06(-0.27%) |
Jul 12, 2021 | 22.31 | 22.32 | 22.22 | 22.28 | 31,563 | -0.05(-0.23%) |
Jul 09, 2021 | 22.39 | 22.44 | 22.31 | 22.33 | 12,082 | -0.07(-0.30%) |
Jul 08, 2021 | 22.21 | 22.42 | 22.21 | 22.39 | 15,909 | +0.05(+0.23%) |
Jul 07, 2021 | 22.32 | 22.37 | 22.29 | 22.34 | 15,286 | +0.03(+0.15%) |
Jul 06, 2021 | 22.22 | 22.38 | 22.19 | 22.31 | 26,056 | -0.05(-0.23%) |
Jul 02, 2021 | 22.28 | 22.38 | 22.28 | 22.36 | 12,783 | +0.08(+0.34%) |
Jul 01, 2021 | 22.32 | 22.39 | 22.18 | 22.28 | 23,563 | +0.06(+0.27%) |
Jun 30, 2021 | 22.24 | 22.43 | 22.21 | 22.22 | 119,185 | +0.01(+0.04%) |
Jun 29, 2021 | 22.17 | 22.36 | 22.16 | 22.22 | 108,074 | +0.04(+0.19%) |
Jun 28, 2021 | 22.12 | 22.24 | 22.12 | 22.17 | 28,610 | -0.07(-0.31%) |
Jun 25, 2021 | 22.37 | 22.40 | 22.17 | 22.24 | 19,317 | -0.03(-0.11%) |
Jun 24, 2021 | 22.41 | 22.42 | 22.26 | 22.27 | 43,870 | -0.11(-0.49%) |
Jun 23, 2021 | 22.46 | 22.58 | 22.34 | 22.38 | 63,972 | -0.14(-0.64%) |
Jun 22, 2021 | 22.59 | 22.63 | 22.39 | 22.52 | 27,094 | -0.13(-0.56%) |
Jun 21, 2021 | 22.55 | 22.65 | 22.55 | 22.65 | 14,821 | +0.02(+0.08%) |
Jun 18, 2021 | 22.53 | 22.65 | 22.45 | 22.63 | 17,375 | +0.01(+0.04%) |
Jun 17, 2021 | 22.44 | 22.62 | 22.44 | 22.62 | 8,236 | +0.10(+0.45%) |
Jun 16, 2021 | 22.54 | 22.58 | 22.39 | 22.52 | 20,429 | -0.07(-0.30%) |
Jun 15, 2021 | 22.51 | 22.61 | 22.51 | 22.59 | 11,163 | -0.05(-0.22%) |
Jun 14, 2021 | 22.57 | 22.64 | 22.37 | 22.64 | 19,461 | +0.07(+0.30%) |
Jun 11, 2021 | 22.38 | 22.57 | 22.38 | 22.57 | 10,508 | +0.17(+0.75%) |
Jun 10, 2021 | 22.44 | 22.44 | 22.37 | 22.40 | 11,492 | +0.03(+0.15%) |
Jun 09, 2021 | 22.30 | 22.43 | 22.30 | 22.37 | 23,580 | +0.04(+0.19%) |
Jun 08, 2021 | 22.41 | 22.47 | 22.23 | 22.33 | 23,049 | -0.03(-0.15%) |
Jun 07, 2021 | 22.36 | 22.43 | 22.35 | 22.36 | 9,822 | -0.08(-0.34%) |
Jun 04, 2021 | 22.34 | 22.44 | 22.24 | 22.44 | 9,754 | +0.11(+0.49%) |
Jun 03, 2021 | 22.25 | 22.33 | 22.25 | 22.33 | 6,236 | +0.00(+0.00%) |
Jun 02, 2021 | 22.24 | 22.33 | 22.14 | 22.33 | 29,847 | +0.11(+0.49%) |
Jun 01, 2021 | 22.20 | 22.22 | 22.08 | 22.22 | 15,494 | +0.05(+0.23%) |
May 28, 2021 | 22.00 | 22.19 | 21.94 | 22.17 | 31,264 | +0.16(+0.73%) |
May 27, 2021 | 21.99 | 22.09 | 21.96 | 22.01 | 21,866 | -0.02(-0.08%) |
May 26, 2021 | 22.11 | 22.12 | 21.98 | 22.03 | 26,962 | -0.13(-0.61%) |
May 25, 2021 | 22.14 | 22.17 | 22.09 | 22.16 | 17,665 | +0.04(+0.19%) |
May 24, 2021 | 22.19 | 22.19 | 22.06 | 22.12 | 16,309 | -0.07(-0.30%) |
May 21, 2021 | 22.09 | 22.19 | 22.04 | 22.19 | 13,394 | +0.13(+0.57%) |
May 20, 2021 | 21.90 | 22.14 | 21.90 | 22.06 | 31,255 | +0.08(+0.38%) |
May 19, 2021 | 21.93 | 22.04 | 21.93 | 21.98 | 11,302 | -0.05(-0.23%) |
May 18, 2021 | 22.03 | 22.05 | 21.95 | 22.03 | 13,034 | +0.08(+0.34%) |
May 17, 2021 | 22.00 | 22.04 | 21.93 | 21.95 | 11,401 | -0.08(-0.38%) |
May 14, 2021 | 21.93 | 22.05 | 21.93 | 22.04 | 7,040 | +0.13(+0.61%) |
May 13, 2021 | 21.97 | 21.98 | 21.87 | 21.90 | 6,100 | +0.13(+0.62%) |
May 12, 2021 | 21.93 | 21.93 | 21.77 | 21.77 | 12,972 | -0.16(-0.73%) |
May 11, 2021 | 21.96 | 22.07 | 21.91 | 21.93 | 11,849 | -0.16(-0.72%) |
May 10, 2021 | 22.07 | 22.17 | 22.04 | 22.09 | 8,659 | -0.08(-0.38%) |
May 07, 2021 | 21.97 | 22.18 | 21.97 | 22.17 | 23,618 | +0.13(+0.57%) |
May 06, 2021 | 21.94 | 22.14 | 21.93 | 22.04 | 14,556 | +0.03(+0.11%) |
May 05, 2021 | 22.02 | 22.21 | 22.02 | 22.02 | 24,594 | -0.07(-0.30%) |
May 04, 2021 | 21.95 | 22.13 | 21.95 | 22.09 | 22,119 | -0.01(-0.04%) |