Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.26 | 24.38 | 24.26 | 24.31 | 24,860 | -0.02(-0.08%) |
Jul 29, 2021 | 24.21 | 24.34 | 24.21 | 24.33 | 13,682 | +0.06(+0.25%) |
Jul 28, 2021 | 24.22 | 24.27 | 24.22 | 24.27 | 6,717 | +0.04(+0.17%) |
Jul 27, 2021 | 24.21 | 24.26 | 24.19 | 24.23 | 19,123 | +0.05(+0.21%) |
Jul 26, 2021 | 24.17 | 24.26 | 24.17 | 24.18 | 21,181 | -0.01(-0.04%) |
Jul 23, 2021 | 24.11 | 24.21 | 24.11 | 24.19 | 21,453 | -0.04(-0.17%) |
Jul 22, 2021 | 24.14 | 24.26 | 24.14 | 24.23 | 16,697 | +0.03(+0.12%) |
Jul 21, 2021 | 24.12 | 24.21 | 24.12 | 24.20 | 15,975 | -0.03(-0.14%) |
Jul 20, 2021 | 24.26 | 24.29 | 24.22 | 24.23 | 21,777 | +0.04(+0.18%) |
Jul 19, 2021 | 24.28 | 24.28 | 24.16 | 24.19 | 20,569 | +0.00(+0.00%) |
Jul 16, 2021 | 24.27 | 24.27 | 24.19 | 24.19 | 14,310 | -0.04(-0.17%) |
Jul 15, 2021 | 24.24 | 24.25 | 24.17 | 24.23 | 32,158 | +0.07(+0.29%) |
Jul 14, 2021 | 24.19 | 24.19 | 24.13 | 24.16 | 14,552 | +0.07(+0.29%) |
Jul 13, 2021 | 24.20 | 24.24 | 24.05 | 24.09 | 23,635 | -0.09(-0.37%) |
Jul 12, 2021 | 24.27 | 24.27 | 24.17 | 24.18 | 22,520 | -0.04(-0.17%) |
Jul 09, 2021 | 24.22 | 24.22 | 24.15 | 24.22 | 34,698 | +0.01(+0.04%) |
Jul 08, 2021 | 24.15 | 24.24 | 24.15 | 24.21 | 20,725 | -0.04(-0.16%) |
Jul 07, 2021 | 24.17 | 24.26 | 24.17 | 24.25 | 49,655 | +0.06(+0.25%) |
Jul 06, 2021 | 24.16 | 24.19 | 24.13 | 24.19 | 76,534 | +0.06(+0.25%) |
Jul 02, 2021 | 24.17 | 24.17 | 24.08 | 24.13 | 36,800 | -0.11(-0.45%) |
Jul 01, 2021 | 24.14 | 24.24 | 24.14 | 24.24 | 40,822 | +0.06(+0.25%) |
Jun 30, 2021 | 24.10 | 24.23 | 24.10 | 24.18 | 19,534 | +0.04(+0.17%) |
Jun 29, 2021 | 24.11 | 24.18 | 24.11 | 24.14 | 34,500 | -0.05(-0.21%) |
Jun 28, 2021 | 24.23 | 24.23 | 24.15 | 24.19 | 11,924 | +0.05(+0.20%) |
Jun 25, 2021 | 24.24 | 24.24 | 24.10 | 24.14 | 15,314 | -0.06(-0.24%) |
Jun 24, 2021 | 24.16 | 24.22 | 24.16 | 24.20 | 15,250 | +0.04(+0.17%) |
Jun 23, 2021 | 24.23 | 24.23 | 24.13 | 24.16 | 16,564 | +0.00(+0.00%) |
Jun 22, 2021 | 24.07 | 24.19 | 24.07 | 24.16 | 15,469 | +0.02(+0.08%) |
Jun 21, 2021 | 24.18 | 24.18 | 24.11 | 24.14 | 17,904 | -0.03(-0.11%) |
Jun 18, 2021 | 24.11 | 24.19 | 24.11 | 24.17 | 14,441 | +0.00(+0.02%) |
Jun 17, 2021 | 24.20 | 24.22 | 24.11 | 24.16 | 14,116 | +0.07(+0.27%) |
Jun 16, 2021 | 24.16 | 24.26 | 24.06 | 24.10 | 20,469 | -0.11(-0.45%) |
Jun 15, 2021 | 24.20 | 24.21 | 24.15 | 24.21 | 24,128 | -0.04(-0.18%) |
Jun 14, 2021 | 24.28 | 24.30 | 24.20 | 24.25 | 16,352 | -0.02(-0.08%) |
Jun 11, 2021 | 24.30 | 24.30 | 24.24 | 24.27 | 38,192 | -0.03(-0.12%) |
Jun 10, 2021 | 24.13 | 24.32 | 24.13 | 24.30 | 48,370 | +0.06(+0.25%) |
Jun 09, 2021 | 24.20 | 24.27 | 24.20 | 24.24 | 22,429 | +0.06(+0.25%) |
Jun 08, 2021 | 24.10 | 24.19 | 24.10 | 24.18 | 41,396 | +0.08(+0.33%) |
Jun 07, 2021 | 24.06 | 24.14 | 24.06 | 24.10 | 32,962 | -0.01(-0.04%) |
Jun 04, 2021 | 23.99 | 24.14 | 23.99 | 24.11 | 15,642 | +0.14(+0.58%) |
Jun 03, 2021 | 23.94 | 24.00 | 23.94 | 23.97 | 27,331 | -0.05(-0.21%) |
Jun 02, 2021 | 23.93 | 24.05 | 23.93 | 24.02 | 24,879 | +0.01(+0.04%) |
Jun 01, 2021 | 23.95 | 24.04 | 23.95 | 24.01 | 27,294 | +0.03(+0.13%) |
May 28, 2021 | 23.90 | 24.00 | 23.90 | 23.98 | 24,679 | +0.06(+0.25%) |
May 27, 2021 | 23.95 | 23.96 | 23.90 | 23.92 | 29,717 | -0.02(-0.08%) |
May 26, 2021 | 23.90 | 23.96 | 23.90 | 23.94 | 25,696 | -0.01(-0.04%) |
May 25, 2021 | 23.89 | 23.97 | 23.89 | 23.95 | 15,986 | +0.02(+0.08%) |
May 24, 2021 | 23.93 | 23.93 | 23.88 | 23.93 | 24,458 | +0.08(+0.34%) |
May 21, 2021 | 23.93 | 23.93 | 23.82 | 23.85 | 28,858 | +0.01(+0.04%) |
May 20, 2021 | 23.80 | 23.84 | 23.73 | 23.84 | 55,333 | +0.14(+0.59%) |
May 19, 2021 | 23.69 | 23.75 | 23.64 | 23.70 | 18,116 | -0.05(-0.21%) |
May 18, 2021 | 23.72 | 23.83 | 23.72 | 23.75 | 41,064 | -0.03(-0.14%) |
May 17, 2021 | 23.75 | 23.80 | 23.75 | 23.78 | 8,558 | -0.01(-0.02%) |
May 14, 2021 | 23.61 | 23.80 | 23.61 | 23.79 | 29,900 | +0.16(+0.68%) |
May 13, 2021 | 23.50 | 23.69 | 23.50 | 23.63 | 22,854 | +0.07(+0.30%) |
May 12, 2021 | 23.80 | 23.80 | 23.53 | 23.56 | 29,059 | -0.25(-1.05%) |
May 11, 2021 | 23.75 | 23.84 | 23.65 | 23.81 | 24,604 | -0.13(-0.54%) |
May 10, 2021 | 24.11 | 24.11 | 23.90 | 23.94 | 95,063 | -0.06(-0.26%) |
May 07, 2021 | 23.87 | 24.05 | 23.87 | 24.00 | 17,326 | +0.09(+0.38%) |
May 06, 2021 | 23.84 | 23.93 | 23.83 | 23.91 | 346,756 | +0.10(+0.42%) |
May 05, 2021 | 23.79 | 23.86 | 23.71 | 23.81 | 21,630 | +0.06(+0.25%) |
May 04, 2021 | 23.75 | 23.81 | 23.73 | 23.75 | 17,164 | -0.05(-0.21%) |