Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.87 | 20.87 | 20.76 | 20.81 | 98,599 | -0.24(-1.14%) |
Jul 29, 2021 | 21.03 | 21.11 | 20.99 | 21.05 | 54,194 | -0.08(-0.38%) |
Jul 28, 2021 | 21.01 | 21.14 | 20.96 | 21.13 | 49,802 | -0.03(-0.14%) |
Jul 27, 2021 | 21.04 | 21.17 | 21.04 | 21.16 | 84,073 | +0.05(+0.24%) |
Jul 26, 2021 | 21.00 | 21.12 | 20.97 | 21.11 | 104,950 | +0.05(+0.24%) |
Jul 23, 2021 | 20.99 | 21.16 | 20.94 | 21.06 | 110,611 | +0.23(+1.10%) |
Jul 22, 2021 | 21.24 | 21.24 | 20.79 | 20.83 | 833,860 | -0.41(-1.93%) |
Jul 21, 2021 | 21.13 | 21.24 | 21.01 | 21.24 | 551,027 | +0.46(+2.24%) |
Jul 20, 2021 | 20.85 | 21.10 | 20.61 | 20.77 | 117,745 | +0.01(+0.07%) |
Jul 19, 2021 | 21.20 | 21.20 | 20.68 | 20.76 | 209,894 | -0.87(-4.02%) |
Jul 16, 2021 | 21.80 | 21.82 | 21.59 | 21.63 | 51,273 | +0.00(+0.00%) |
Jul 15, 2021 | 21.76 | 21.76 | 21.50 | 21.63 | 60,679 | -0.12(-0.55%) |
Jul 14, 2021 | 21.67 | 21.77 | 21.61 | 21.75 | 95,156 | +0.05(+0.23%) |
Jul 13, 2021 | 21.79 | 21.90 | 21.70 | 21.70 | 69,507 | -0.07(-0.32%) |
Jul 12, 2021 | 21.61 | 21.77 | 21.61 | 21.77 | 69,059 | +0.30(+1.40%) |
Jul 09, 2021 | 21.39 | 21.48 | 21.28 | 21.47 | 120,500 | +0.28(+1.32%) |
Jul 08, 2021 | 21.11 | 21.25 | 21.08 | 21.19 | 122,073 | -0.10(-0.47%) |
Jul 07, 2021 | 21.19 | 21.36 | 21.19 | 21.29 | 94,227 | +0.13(+0.61%) |
Jul 06, 2021 | 21.14 | 21.35 | 21.07 | 21.16 | 63,938 | -0.19(-0.89%) |
Jul 02, 2021 | 21.27 | 21.43 | 21.25 | 21.35 | 67,842 | +0.12(+0.57%) |
Jul 01, 2021 | 21.17 | 21.30 | 21.17 | 21.23 | 206,831 | -0.03(-0.14%) |
Jun 30, 2021 | 21.22 | 21.27 | 21.15 | 21.26 | 181,853 | -0.19(-0.89%) |
Jun 29, 2021 | 21.39 | 21.50 | 21.39 | 21.45 | 231,168 | +0.06(+0.28%) |
Jun 28, 2021 | 21.34 | 21.40 | 21.32 | 21.39 | 97,791 | +0.09(+0.42%) |
Jun 25, 2021 | 21.31 | 21.35 | 21.25 | 21.30 | 375,056 | -0.09(-0.40%) |
Jun 24, 2021 | 21.30 | 21.41 | 21.30 | 21.39 | 138,236 | +0.16(+0.73%) |
Jun 23, 2021 | 21.47 | 21.51 | 21.19 | 21.23 | 117,108 | -0.33(-1.53%) |
Jun 22, 2021 | 21.29 | 21.58 | 21.28 | 21.56 | 1,019,345 | +0.28(+1.32%) |
Jun 21, 2021 | 21.15 | 21.28 | 21.08 | 21.28 | 1,160,722 | +0.36(+1.72%) |
Jun 18, 2021 | 20.86 | 20.96 | 20.80 | 20.92 | 117,716 | -0.20(-0.95%) |
Jun 17, 2021 | 21.15 | 21.25 | 21.02 | 21.12 | 97,956 | -0.31(-1.45%) |
Jun 16, 2021 | 21.70 | 21.73 | 21.36 | 21.43 | 85,426 | -0.26(-1.20%) |
Jun 15, 2021 | 21.69 | 21.74 | 21.64 | 21.69 | 149,660 | +0.01(+0.05%) |
Jun 14, 2021 | 21.66 | 21.72 | 21.60 | 21.68 | 135,964 | +0.08(+0.37%) |
Jun 11, 2021 | 21.60 | 21.63 | 21.51 | 21.60 | 145,557 | -0.03(-0.14%) |
Jun 10, 2021 | 21.51 | 21.64 | 21.45 | 21.63 | 95,907 | +0.35(+1.64%) |
Jun 09, 2021 | 21.28 | 21.29 | 21.20 | 21.28 | 78,877 | -0.02(-0.09%) |
Jun 08, 2021 | 21.25 | 21.30 | 21.21 | 21.30 | 83,985 | -0.02(-0.09%) |
Jun 07, 2021 | 21.25 | 21.36 | 21.21 | 21.32 | 67,749 | +0.21(+0.97%) |
Jun 04, 2021 | 21.08 | 21.14 | 21.03 | 21.11 | 168,041 | +0.08(+0.40%) |
Jun 03, 2021 | 20.98 | 21.05 | 20.89 | 21.03 | 155,026 | -0.11(-0.52%) |
Jun 02, 2021 | 21.00 | 21.14 | 21.00 | 21.14 | 178,677 | -0.00(-0.02%) |
Jun 01, 2021 | 21.03 | 21.15 | 21.00 | 21.14 | 295,562 | +0.26(+1.27%) |
May 28, 2021 | 20.78 | 20.93 | 20.76 | 20.88 | 189,714 | -0.02(-0.10%) |
May 27, 2021 | 20.90 | 20.96 | 20.78 | 20.90 | 174,114 | -0.04(-0.17%) |
May 26, 2021 | 21.02 | 21.03 | 20.88 | 20.93 | 63,850 | -0.20(-0.92%) |
May 25, 2021 | 21.20 | 21.29 | 21.04 | 21.13 | 140,246 | -0.07(-0.33%) |
May 24, 2021 | 21.85 | 21.85 | 21.07 | 21.20 | 233,754 | +0.16(+0.76%) |
May 21, 2021 | 20.94 | 21.04 | 20.88 | 21.04 | 171,982 | +0.25(+1.19%) |
May 20, 2021 | 20.66 | 20.87 | 20.64 | 20.79 | 229,768 | +0.56(+2.78%) |
May 19, 2021 | 20.39 | 20.49 | 20.19 | 20.23 | 69,824 | -0.69(-3.30%) |
May 18, 2021 | 21.09 | 21.10 | 20.83 | 20.92 | 74,435 | -0.13(-0.62%) |
May 17, 2021 | 21.09 | 21.12 | 21.02 | 21.05 | 271,951 | +0.56(+2.73%) |
May 14, 2021 | 20.32 | 20.50 | 20.31 | 20.49 | 182,178 | +0.36(+1.80%) |
May 13, 2021 | 19.88 | 20.20 | 19.82 | 20.13 | 235,193 | -0.04(-0.21%) |
May 12, 2021 | 20.30 | 20.33 | 20.03 | 20.17 | 302,461 | +0.23(+1.15%) |
May 11, 2021 | 19.91 | 20.00 | 19.79 | 19.94 | 131,237 | -0.21(-1.04%) |
May 10, 2021 | 20.33 | 20.35 | 20.15 | 20.15 | 80,235 | +0.02(+0.10%) |
May 07, 2021 | 20.03 | 20.19 | 20.03 | 20.13 | 90,595 | +0.09(+0.45%) |
May 06, 2021 | 19.87 | 20.04 | 19.80 | 20.04 | 83,968 | +0.27(+1.37%) |
May 05, 2021 | 19.66 | 19.79 | 19.66 | 19.77 | 304,654 | +0.34(+1.75%) |
May 04, 2021 | 19.45 | 19.48 | 19.33 | 19.43 | 71,722 | -0.03(-0.15%) |