Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.23 | 22.23 | 22.16 | 22.19 | 2,613 | -0.30(-1.32%) |
Jul 29, 2021 | 22.24 | 22.50 | 22.24 | 22.49 | 933 | +0.21(+0.94%) |
Jul 28, 2021 | 22.13 | 22.28 | 22.10 | 22.28 | 2,463 | +0.19(+0.87%) |
Jul 27, 2021 | 22.05 | 22.08 | 22.04 | 22.08 | 2,400 | +0.10(+0.46%) |
Jul 26, 2021 | 21.12 | 22.05 | 21.12 | 21.98 | 2,898 | +0.30(+1.39%) |
Jul 23, 2021 | 21.63 | 21.75 | 21.62 | 21.68 | 92,736 | +0.04(+0.17%) |
Jul 22, 2021 | 21.59 | 21.65 | 21.59 | 21.65 | 192 | +0.17(+0.81%) |
Jul 21, 2021 | 21.48 | 21.48 | 21.47 | 21.47 | 356 | +0.27(+1.27%) |
Jul 20, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 77 | -0.11(-0.52%) |
Jul 19, 2021 | 21.55 | 21.55 | 21.16 | 21.31 | 2,175 | -0.60(-2.72%) |
Jul 16, 2021 | 21.85 | 21.91 | 21.85 | 21.91 | 165 | +0.02(+0.08%) |
Jul 15, 2021 | 21.89 | 21.89 | 21.89 | 21.89 | 2,916 | +0.30(+1.39%) |
Jul 14, 2021 | 21.59 | 21.59 | 21.59 | 21.59 | 91 | +0.32(+1.50%) |
Jul 13, 2021 | 21.32 | 21.32 | 21.27 | 21.27 | 338 | -0.39(-1.81%) |
Jul 12, 2021 | 21.51 | 21.70 | 21.51 | 21.66 | 2,217 | -0.02(-0.09%) |
Jul 09, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 110 | +0.25(+1.17%) |
Jul 08, 2021 | 21.43 | 21.43 | 21.43 | 21.43 | 250 | -0.27(-1.23%) |
Jul 07, 2021 | 21.56 | 21.70 | 21.56 | 21.70 | 380 | +0.11(+0.52%) |
Jul 06, 2021 | 21.53 | 21.64 | 21.53 | 21.59 | 1,517 | -0.33(-1.51%) |
Jul 02, 2021 | 21.87 | 21.92 | 21.80 | 21.92 | 675 | +0.18(+0.82%) |
Jul 01, 2021 | 21.74 | 21.74 | 21.74 | 21.74 | 101 | -0.05(-0.25%) |
Jun 30, 2021 | 21.77 | 21.80 | 21.77 | 21.79 | 963 | -0.13(-0.57%) |
Jun 29, 2021 | 21.92 | 21.92 | 21.92 | 21.92 | 42 | +0.02(+0.11%) |
Jun 28, 2021 | 21.83 | 21.89 | 21.83 | 21.89 | 110 | -0.09(-0.42%) |
Jun 25, 2021 | 22.03 | 22.03 | 21.91 | 21.99 | 505 | +0.08(+0.35%) |
Jun 24, 2021 | 21.85 | 21.97 | 21.85 | 21.91 | 1,641 | +0.45(+2.12%) |
Jun 23, 2021 | 21.50 | 21.50 | 21.46 | 21.46 | 273 | +0.12(+0.56%) |
Jun 22, 2021 | 21.22 | 21.34 | 21.22 | 21.34 | 27,948 | +0.04(+0.17%) |
Jun 21, 2021 | 21.20 | 21.30 | 21.12 | 21.30 | 826 | +0.11(+0.52%) |
Jun 18, 2021 | 21.11 | 21.19 | 21.00 | 21.19 | 3,457 | -0.13(-0.60%) |
Jun 17, 2021 | 21.43 | 21.43 | 21.32 | 21.32 | 752 | -0.27(-1.26%) |
Jun 16, 2021 | 21.88 | 21.96 | 21.59 | 21.59 | 1,703 | -0.44(-2.01%) |
Jun 15, 2021 | 21.86 | 22.03 | 21.86 | 22.03 | 860 | -0.15(-0.66%) |
Jun 14, 2021 | 22.25 | 22.27 | 22.18 | 22.18 | 1,016 | -0.19(-0.84%) |
Jun 11, 2021 | 22.36 | 22.37 | 22.36 | 22.37 | 1,637 | -0.02(-0.09%) |
Jun 10, 2021 | 22.50 | 22.50 | 22.38 | 22.39 | 984 | +0.10(+0.46%) |
Jun 09, 2021 | 22.38 | 22.38 | 22.28 | 22.28 | 2,320 | -0.05(-0.24%) |
Jun 08, 2021 | 22.34 | 22.34 | 22.34 | 22.34 | 138 | -0.09(-0.41%) |
Jun 07, 2021 | 22.56 | 22.56 | 22.43 | 22.43 | 738 | +0.50(+2.26%) |
Jun 04, 2021 | 21.97 | 21.97 | 21.90 | 21.93 | 644 | +0.18(+0.85%) |
Jun 03, 2021 | 21.65 | 21.75 | 21.65 | 21.75 | 1,387 | -0.29(-1.33%) |
Jun 02, 2021 | 22.09 | 22.11 | 22.04 | 22.04 | 1,437 | +0.11(+0.48%) |
Jun 01, 2021 | 22.03 | 22.11 | 21.93 | 21.94 | 1,166 | +0.20(+0.93%) |
May 28, 2021 | 21.67 | 21.77 | 21.67 | 21.74 | 1,139 | +0.24(+1.11%) |
May 27, 2021 | 21.41 | 21.50 | 21.41 | 21.50 | 898 | +0.13(+0.59%) |
May 26, 2021 | 21.94 | 21.94 | 21.34 | 21.37 | 16,143 | +0.12(+0.56%) |
May 25, 2021 | 21.72 | 21.72 | 21.25 | 21.25 | 3,461 | -0.21(-0.98%) |
May 24, 2021 | 21.61 | 21.61 | 21.43 | 21.46 | 5,182 | -0.08(-0.37%) |
May 21, 2021 | 21.60 | 21.62 | 21.39 | 21.54 | 3,293 | -0.12(-0.53%) |
May 20, 2021 | 21.44 | 21.67 | 21.44 | 21.66 | 1,734 | +0.26(+1.21%) |
May 19, 2021 | 21.41 | 21.56 | 21.26 | 21.40 | 1,855 | -0.24(-1.13%) |
May 18, 2021 | 21.67 | 21.69 | 21.64 | 21.64 | 296 | +0.13(+0.60%) |
May 17, 2021 | 21.53 | 21.53 | 21.51 | 21.51 | 298 | +0.15(+0.69%) |
May 14, 2021 | 21.37 | 21.43 | 21.35 | 21.37 | 1,235 | +0.24(+1.15%) |
May 13, 2021 | 21.10 | 21.12 | 21.02 | 21.12 | 2,195 | +0.25(+1.21%) |
May 12, 2021 | 21.29 | 21.29 | 20.87 | 20.87 | 953 | -0.54(-2.51%) |
May 11, 2021 | 21.36 | 21.49 | 21.36 | 21.41 | 573 | -0.17(-0.77%) |
May 10, 2021 | 21.47 | 21.61 | 21.47 | 21.57 | 1,477 | +0.24(+1.14%) |
May 07, 2021 | 21.38 | 21.38 | 21.33 | 21.33 | 905 | +0.31(+1.49%) |
May 06, 2021 | 20.96 | 21.02 | 20.96 | 21.02 | 378 | +0.39(+1.91%) |
May 05, 2021 | 20.67 | 20.67 | 20.62 | 20.62 | 384 | -0.03(-0.14%) |
May 04, 2021 | 20.67 | 20.67 | 20.65 | 20.65 | 614 | -0.13(-0.62%) |