Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.09 | 24.21 | 23.96 | 24.03 | 23,315 | -0.03(-0.13%) |
Jul 29, 2021 | 23.92 | 24.11 | 23.92 | 24.06 | 44,600 | +0.15(+0.64%) |
Jul 28, 2021 | 23.77 | 23.97 | 23.68 | 23.91 | 24,969 | +0.23(+0.99%) |
Jul 27, 2021 | 23.72 | 23.83 | 23.63 | 23.68 | 40,375 | -0.22(-0.92%) |
Jul 26, 2021 | 24.11 | 24.17 | 23.76 | 23.89 | 34,281 | -0.15(-0.61%) |
Jul 23, 2021 | 24.14 | 24.23 | 23.88 | 24.04 | 89,383 | +0.08(+0.34%) |
Jul 22, 2021 | 24.05 | 24.22 | 23.93 | 23.96 | 20,558 | -0.02(-0.09%) |
Jul 21, 2021 | 23.86 | 24.00 | 23.85 | 23.98 | 19,775 | +0.30(+1.26%) |
Jul 20, 2021 | 23.37 | 23.79 | 23.37 | 23.68 | 40,923 | +0.36(+1.56%) |
Jul 19, 2021 | 23.72 | 23.93 | 23.26 | 23.32 | 85,682 | -0.48(-2.03%) |
Jul 16, 2021 | 24.01 | 24.06 | 23.80 | 23.80 | 21,972 | -0.22(-0.91%) |
Jul 15, 2021 | 24.18 | 24.25 | 24.01 | 24.02 | 28,478 | -0.16(-0.67%) |
Jul 14, 2021 | 24.16 | 24.47 | 24.14 | 24.18 | 33,277 | +0.13(+0.53%) |
Jul 13, 2021 | 24.01 | 24.17 | 24.00 | 24.06 | 39,092 | +0.04(+0.18%) |
Jul 12, 2021 | 23.90 | 24.10 | 23.82 | 24.01 | 74,182 | +0.19(+0.78%) |
Jul 09, 2021 | 23.76 | 23.85 | 23.73 | 23.83 | 40,976 | +0.12(+0.51%) |
Jul 08, 2021 | 23.76 | 23.80 | 23.59 | 23.71 | 44,678 | -0.10(-0.44%) |
Jul 07, 2021 | 23.90 | 23.90 | 23.71 | 23.81 | 34,495 | -0.02(-0.07%) |
Jul 06, 2021 | 23.79 | 23.83 | 23.75 | 23.83 | 59,979 | +0.12(+0.51%) |
Jul 02, 2021 | 23.66 | 23.72 | 23.59 | 23.71 | 24,678 | +0.10(+0.41%) |
Jul 01, 2021 | 23.65 | 23.70 | 23.59 | 23.61 | 28,588 | -0.02(-0.07%) |
Jun 30, 2021 | 23.61 | 23.73 | 23.61 | 23.63 | 30,180 | +0.00(+0.00%) |
Jun 29, 2021 | 23.68 | 23.71 | 23.60 | 23.63 | 33,893 | +0.03(+0.14%) |
Jun 28, 2021 | 23.37 | 23.65 | 23.35 | 23.59 | 33,621 | +0.27(+1.14%) |
Jun 25, 2021 | 23.46 | 23.62 | 23.27 | 23.33 | 55,985 | -0.15(-0.62%) |
Jun 24, 2021 | 23.75 | 23.78 | 23.47 | 23.47 | 23,280 | -0.16(-0.68%) |
Jun 23, 2021 | 23.77 | 23.79 | 23.63 | 23.63 | 26,487 | +0.00(+0.00%) |
Jun 22, 2021 | 23.55 | 23.76 | 23.40 | 23.63 | 49,570 | +0.23(+0.97%) |
Jun 21, 2021 | 23.49 | 23.86 | 23.29 | 23.41 | 51,893 | +0.07(+0.31%) |
Jun 18, 2021 | 23.44 | 23.59 | 23.33 | 23.33 | 41,265 | -0.25(-1.05%) |
Jun 17, 2021 | 23.74 | 23.83 | 23.29 | 23.58 | 55,077 | -0.10(-0.44%) |
Jun 16, 2021 | 23.74 | 23.86 | 23.66 | 23.69 | 47,358 | +0.00(+0.00%) |
Jun 15, 2021 | 23.80 | 23.80 | 23.68 | 23.69 | 20,708 | -0.02(-0.10%) |
Jun 14, 2021 | 23.86 | 23.86 | 23.70 | 23.71 | 42,634 | -0.10(-0.44%) |
Jun 11, 2021 | 23.84 | 23.88 | 23.71 | 23.82 | 28,342 | +0.09(+0.37%) |
Jun 10, 2021 | 23.72 | 23.76 | 23.66 | 23.73 | 50,034 | +0.05(+0.20%) |
Jun 09, 2021 | 23.65 | 23.83 | 23.60 | 23.68 | 49,790 | +0.13(+0.55%) |
Jun 08, 2021 | 23.35 | 23.61 | 23.35 | 23.55 | 41,832 | +0.24(+1.03%) |
Jun 07, 2021 | 23.39 | 23.44 | 23.18 | 23.31 | 74,426 | -0.12(-0.51%) |
Jun 04, 2021 | 23.29 | 23.52 | 23.28 | 23.43 | 63,505 | +0.14(+0.59%) |
Jun 03, 2021 | 23.20 | 23.30 | 23.13 | 23.29 | 63,343 | -0.07(-0.31%) |
Jun 02, 2021 | 23.23 | 23.37 | 23.17 | 23.37 | 56,593 | +0.04(+0.17%) |
Jun 01, 2021 | 23.21 | 23.37 | 23.20 | 23.33 | 44,688 | +0.14(+0.59%) |
May 28, 2021 | 23.20 | 23.33 | 23.09 | 23.19 | 37,886 | -0.01(-0.03%) |
May 27, 2021 | 23.15 | 23.31 | 23.01 | 23.20 | 44,170 | -0.02(-0.07%) |
May 26, 2021 | 23.28 | 23.28 | 23.15 | 23.21 | 31,087 | +0.02(+0.07%) |
May 25, 2021 | 23.22 | 23.32 | 23.09 | 23.20 | 35,616 | -0.02(-0.07%) |
May 24, 2021 | 23.24 | 23.37 | 23.21 | 23.21 | 35,782 | +0.14(+0.59%) |
May 21, 2021 | 23.17 | 23.27 | 23.08 | 23.08 | 34,443 | +0.02(+0.07%) |
May 20, 2021 | 22.90 | 23.19 | 22.90 | 23.06 | 28,285 | +0.24(+1.06%) |
May 19, 2021 | 22.80 | 22.84 | 22.60 | 22.82 | 68,204 | -0.10(-0.45%) |
May 18, 2021 | 22.78 | 23.06 | 22.69 | 22.92 | 46,231 | +0.27(+1.20%) |
May 17, 2021 | 22.49 | 22.76 | 22.47 | 22.65 | 45,469 | +0.22(+0.96%) |
May 14, 2021 | 22.21 | 22.48 | 22.21 | 22.44 | 53,407 | +0.45(+2.03%) |
May 13, 2021 | 21.88 | 22.25 | 21.88 | 21.99 | 51,763 | +0.21(+0.95%) |
May 12, 2021 | 22.40 | 22.55 | 21.57 | 21.78 | 163,461 | -0.71(-3.16%) |
May 11, 2021 | 22.42 | 22.91 | 22.24 | 22.49 | 113,749 | -0.46(-1.98%) |
May 10, 2021 | 23.51 | 23.61 | 22.95 | 22.95 | 147,972 | -0.51(-2.18%) |
May 07, 2021 | 23.40 | 23.49 | 23.33 | 23.46 | 49,907 | +0.10(+0.44%) |
May 06, 2021 | 23.35 | 23.36 | 23.19 | 23.35 | 24,072 | +0.04(+0.17%) |
May 05, 2021 | 23.24 | 23.32 | 23.13 | 23.31 | 37,493 | +0.21(+0.90%) |
May 04, 2021 | 23.16 | 23.24 | 23.03 | 23.11 | 56,850 | -0.19(-0.82%) |