Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.44 | 21.44 | 21.25 | 21.27 | 49,112 | -0.12(-0.58%) |
Jul 29, 2021 | 21.16 | 21.43 | 21.15 | 21.39 | 43,392 | +0.29(+1.38%) |
Jul 28, 2021 | 21.14 | 21.19 | 21.00 | 21.10 | 46,969 | +0.00(+0.00%) |
Jul 27, 2021 | 21.09 | 21.17 | 21.05 | 21.10 | 52,136 | -0.03(-0.16%) |
Jul 26, 2021 | 21.10 | 21.29 | 21.10 | 21.14 | 41,810 | +0.07(+0.32%) |
Jul 23, 2021 | 21.14 | 21.20 | 20.99 | 21.07 | 77,057 | +0.03(+0.16%) |
Jul 22, 2021 | 21.15 | 21.28 | 20.99 | 21.04 | 47,342 | -0.02(-0.12%) |
Jul 21, 2021 | 21.07 | 21.24 | 20.97 | 21.06 | 58,085 | +0.04(+0.20%) |
Jul 20, 2021 | 20.96 | 21.12 | 20.94 | 21.02 | 57,390 | +0.09(+0.44%) |
Jul 19, 2021 | 21.16 | 21.22 | 20.83 | 20.93 | 92,897 | -0.36(-1.68%) |
Jul 16, 2021 | 21.38 | 21.56 | 21.24 | 21.29 | 62,358 | -0.13(-0.62%) |
Jul 15, 2021 | 21.37 | 21.42 | 21.30 | 21.42 | 31,662 | +0.02(+0.12%) |
Jul 14, 2021 | 21.31 | 21.44 | 21.29 | 21.39 | 54,589 | +0.05(+0.24%) |
Jul 13, 2021 | 21.39 | 21.99 | 21.29 | 21.34 | 69,999 | -0.02(-0.12%) |
Jul 12, 2021 | 21.26 | 21.63 | 21.24 | 21.37 | 39,062 | +0.05(+0.23%) |
Jul 09, 2021 | 21.21 | 21.39 | 21.12 | 21.32 | 93,496 | +0.19(+0.90%) |
Jul 08, 2021 | 21.18 | 21.30 | 21.13 | 21.13 | 52,676 | -0.21(-0.97%) |
Jul 07, 2021 | 21.42 | 21.50 | 21.19 | 21.34 | 117,008 | -0.14(-0.66%) |
Jul 06, 2021 | 21.52 | 21.60 | 21.39 | 21.48 | 65,126 | -0.06(-0.27%) |
Jul 02, 2021 | 21.56 | 21.56 | 21.43 | 21.53 | 38,648 | +0.03(+0.15%) |
Jul 01, 2021 | 21.29 | 21.53 | 21.24 | 21.50 | 44,161 | +0.15(+0.70%) |
Jun 30, 2021 | 21.31 | 21.35 | 21.19 | 21.35 | 55,197 | +0.17(+0.82%) |
Jun 29, 2021 | 21.43 | 21.46 | 21.14 | 21.18 | 70,212 | -0.28(-1.31%) |
Jun 28, 2021 | 21.48 | 21.56 | 21.32 | 21.46 | 85,440 | -0.06(-0.27%) |
Jun 25, 2021 | 21.34 | 21.55 | 21.26 | 21.52 | 44,807 | +0.22(+1.01%) |
Jun 24, 2021 | 21.30 | 21.41 | 21.17 | 21.30 | 74,033 | +0.07(+0.35%) |
Jun 23, 2021 | 21.41 | 21.44 | 21.22 | 21.23 | 48,308 | -0.15(-0.70%) |
Jun 22, 2021 | 21.48 | 21.64 | 21.38 | 21.38 | 52,281 | -0.07(-0.35%) |
Jun 21, 2021 | 21.52 | 21.62 | 21.31 | 21.45 | 81,892 | -0.02(-0.12%) |
Jun 18, 2021 | 21.98 | 21.98 | 21.19 | 21.48 | 141,542 | -0.64(-2.89%) |
Jun 17, 2021 | 22.20 | 22.36 | 21.96 | 22.11 | 41,174 | -0.11(-0.49%) |
Jun 16, 2021 | 22.48 | 22.55 | 22.14 | 22.22 | 56,767 | -0.21(-0.92%) |
Jun 15, 2021 | 22.31 | 22.50 | 22.31 | 22.43 | 44,759 | -0.07(-0.30%) |
Jun 14, 2021 | 22.15 | 22.50 | 22.02 | 22.50 | 57,376 | +0.45(+2.03%) |
Jun 11, 2021 | 21.83 | 22.10 | 21.82 | 22.05 | 43,608 | +0.19(+0.87%) |
Jun 10, 2021 | 22.00 | 22.10 | 21.86 | 21.86 | 46,568 | -0.14(-0.64%) |
Jun 09, 2021 | 22.05 | 22.22 | 21.95 | 22.00 | 59,827 | -0.12(-0.52%) |
Jun 08, 2021 | 22.46 | 22.53 | 21.92 | 22.11 | 54,741 | -0.21(-0.96%) |
Jun 07, 2021 | 22.44 | 22.51 | 22.33 | 22.33 | 56,300 | -0.07(-0.30%) |
Jun 04, 2021 | 22.28 | 22.52 | 22.27 | 22.39 | 32,808 | +0.05(+0.22%) |
Jun 03, 2021 | 22.25 | 22.36 | 22.19 | 22.34 | 34,841 | -0.05(-0.22%) |
Jun 02, 2021 | 22.40 | 22.49 | 22.26 | 22.39 | 47,386 | -0.05(-0.22%) |
Jun 01, 2021 | 22.29 | 22.49 | 22.23 | 22.44 | 75,591 | +0.17(+0.74%) |
May 28, 2021 | 22.38 | 22.39 | 22.16 | 22.28 | 64,241 | -0.02(-0.07%) |
May 27, 2021 | 22.23 | 22.40 | 22.11 | 22.30 | 88,369 | +0.21(+0.93%) |
May 26, 2021 | 21.63 | 22.38 | 21.50 | 22.09 | 78,048 | +0.44(+2.02%) |
May 25, 2021 | 21.56 | 21.99 | 21.49 | 21.65 | 41,023 | +0.06(+0.27%) |
May 24, 2021 | 21.47 | 21.73 | 21.47 | 21.59 | 61,779 | +0.13(+0.62%) |
May 21, 2021 | 21.59 | 21.59 | 21.38 | 21.46 | 53,058 | -0.06(-0.27%) |
May 20, 2021 | 21.87 | 21.98 | 21.34 | 21.52 | 118,071 | -0.41(-1.88%) |
May 19, 2021 | 21.90 | 21.99 | 21.81 | 21.93 | 46,718 | -0.05(-0.23%) |
May 18, 2021 | 22.11 | 22.18 | 21.98 | 21.98 | 48,459 | -0.06(-0.26%) |
May 17, 2021 | 22.09 | 22.09 | 21.79 | 22.04 | 37,574 | -0.01(-0.04%) |
May 14, 2021 | 21.66 | 22.11 | 21.66 | 22.05 | 46,033 | +0.45(+2.06%) |
May 13, 2021 | 21.42 | 21.66 | 21.30 | 21.60 | 50,129 | +0.12(+0.54%) |
May 12, 2021 | 21.66 | 21.68 | 21.26 | 21.49 | 58,027 | -0.21(-0.98%) |
May 11, 2021 | 21.76 | 21.95 | 21.57 | 21.70 | 71,898 | -0.14(-0.64%) |
May 10, 2021 | 21.83 | 22.01 | 21.73 | 21.84 | 69,965 | +0.05(+0.23%) |
May 07, 2021 | 21.91 | 22.00 | 21.55 | 21.79 | 69,355 | +0.12(+0.57%) |
May 06, 2021 | 21.39 | 21.84 | 21.37 | 21.67 | 69,268 | +0.25(+1.19%) |
May 05, 2021 | 21.44 | 21.72 | 21.36 | 21.41 | 101,092 | -0.09(-0.42%) |
May 04, 2021 | 21.93 | 21.96 | 21.40 | 21.50 | 69,668 | -0.52(-2.35%) |