Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.07 | 22.12 | 22.00 | 22.11 | 11,667 | +0.04(+0.19%) |
Jul 29, 2021 | 22.07 | 22.08 | 22.02 | 22.07 | 15,669 | -0.07(-0.31%) |
Jul 28, 2021 | 22.18 | 22.31 | 22.13 | 22.14 | 17,953 | -0.03(-0.12%) |
Jul 27, 2021 | 22.21 | 22.22 | 22.16 | 22.17 | 37,594 | -0.07(-0.31%) |
Jul 26, 2021 | 22.26 | 22.26 | 22.16 | 22.24 | 46,500 | -0.04(-0.19%) |
Jul 23, 2021 | 22.31 | 22.32 | 22.26 | 22.28 | 12,705 | +0.03(+0.12%) |
Jul 22, 2021 | 22.18 | 22.32 | 22.15 | 22.26 | 46,707 | +0.02(+0.08%) |
Jul 21, 2021 | 22.33 | 22.37 | 22.24 | 22.24 | 293,891 | -0.10(-0.44%) |
Jul 20, 2021 | 22.39 | 22.39 | 22.27 | 22.34 | 106,751 | +0.04(+0.17%) |
Jul 19, 2021 | 22.25 | 22.32 | 22.24 | 22.30 | 86,697 | +0.09(+0.40%) |
Jul 16, 2021 | 22.23 | 22.26 | 22.16 | 22.21 | 26,275 | -0.02(-0.07%) |
Jul 15, 2021 | 22.19 | 22.26 | 22.13 | 22.23 | 18,171 | +0.07(+0.33%) |
Jul 14, 2021 | 22.15 | 22.19 | 22.11 | 22.15 | 36,602 | -0.10(-0.43%) |
Jul 13, 2021 | 22.17 | 22.27 | 22.12 | 22.25 | 130,996 | +0.17(+0.79%) |
Jul 12, 2021 | 22.10 | 22.18 | 22.04 | 22.07 | 28,333 | -0.06(-0.27%) |
Jul 09, 2021 | 22.12 | 22.17 | 22.03 | 22.13 | 6,256 | +0.02(+0.08%) |
Jul 08, 2021 | 22.15 | 22.21 | 22.06 | 22.12 | 32,368 | -0.07(-0.31%) |
Jul 07, 2021 | 22.15 | 22.24 | 22.12 | 22.19 | 23,827 | +0.05(+0.24%) |
Jul 06, 2021 | 22.12 | 22.24 | 22.09 | 22.13 | 77,758 | +0.04(+0.20%) |
Jul 02, 2021 | 22.13 | 22.13 | 22.02 | 22.09 | 33,441 | -0.06(-0.27%) |
Jul 01, 2021 | 22.16 | 22.22 | 22.13 | 22.15 | 60,474 | +0.08(+0.38%) |
Jun 30, 2021 | 22.12 | 22.18 | 22.02 | 22.07 | 86,059 | -0.02(-0.10%) |
Jun 29, 2021 | 22.11 | 22.11 | 22.00 | 22.09 | 41,024 | +0.10(+0.43%) |
Jun 28, 2021 | 22.02 | 22.06 | 21.96 | 22.00 | 108,227 | -0.02(-0.10%) |
Jun 25, 2021 | 21.97 | 22.03 | 21.92 | 22.02 | 16,850 | +0.02(+0.09%) |
Jun 24, 2021 | 22.06 | 22.10 | 21.96 | 22.00 | 8,763 | -0.10(-0.45%) |
Jun 23, 2021 | 22.00 | 22.12 | 22.00 | 22.10 | 150,355 | +0.06(+0.28%) |
Jun 22, 2021 | 22.16 | 22.19 | 22.04 | 22.04 | 110,314 | -0.10(-0.43%) |
Jun 21, 2021 | 22.16 | 22.21 | 22.07 | 22.13 | 91,810 | -0.11(-0.51%) |
Jun 18, 2021 | 22.13 | 22.26 | 22.13 | 22.25 | 17,890 | +0.17(+0.79%) |
Jun 17, 2021 | 22.06 | 22.14 | 22.05 | 22.07 | 192,489 | +0.07(+0.32%) |
Jun 16, 2021 | 21.81 | 22.00 | 21.80 | 22.00 | 9,726 | +0.19(+0.86%) |
Jun 15, 2021 | 21.80 | 21.84 | 21.75 | 21.82 | 31,042 | +0.02(+0.10%) |
Jun 14, 2021 | 21.71 | 21.82 | 21.71 | 21.80 | 44,248 | +0.01(+0.04%) |
Jun 11, 2021 | 21.75 | 21.83 | 21.73 | 21.79 | 23,531 | +0.10(+0.48%) |
Jun 10, 2021 | 21.76 | 21.76 | 21.63 | 21.68 | 11,070 | +0.01(+0.04%) |
Jun 09, 2021 | 21.64 | 21.69 | 21.61 | 21.67 | 11,328 | +0.03(+0.16%) |
Jun 08, 2021 | 21.68 | 21.68 | 21.63 | 21.64 | 10,889 | -0.02(-0.10%) |
Jun 07, 2021 | 21.67 | 21.71 | 21.61 | 21.66 | 781,843 | -0.07(-0.34%) |
Jun 04, 2021 | 21.77 | 21.77 | 21.70 | 21.73 | 23,020 | -0.08(-0.36%) |
Jun 03, 2021 | 21.73 | 21.86 | 21.73 | 21.81 | 51,088 | +0.15(+0.68%) |
Jun 02, 2021 | 21.67 | 21.73 | 21.67 | 21.67 | 15,087 | +0.03(+0.12%) |
Jun 01, 2021 | 21.61 | 21.70 | 21.61 | 21.64 | 741,789 | -0.04(-0.20%) |
May 28, 2021 | 21.77 | 21.77 | 21.66 | 21.68 | 18,110 | +0.03(+0.12%) |
May 27, 2021 | 21.70 | 21.74 | 21.66 | 21.66 | 115,476 | -0.03(-0.12%) |
May 26, 2021 | 21.68 | 21.74 | 21.62 | 21.68 | 30,068 | +0.03(+0.13%) |
May 25, 2021 | 21.66 | 21.69 | 21.60 | 21.65 | 56,982 | -0.04(-0.17%) |
May 24, 2021 | 21.65 | 21.70 | 21.60 | 21.69 | 669,868 | -0.02(-0.10%) |
May 21, 2021 | 21.70 | 21.76 | 21.64 | 21.71 | 89,951 | +0.02(+0.10%) |
May 20, 2021 | 21.73 | 21.73 | 21.65 | 21.69 | 16,553 | -0.06(-0.28%) |
May 19, 2021 | 21.67 | 21.80 | 21.64 | 21.75 | 1,173,547 | +0.09(+0.40%) |
May 18, 2021 | 21.63 | 21.71 | 21.60 | 21.67 | 18,488 | -0.09(-0.43%) |
May 17, 2021 | 21.73 | 21.78 | 21.67 | 21.76 | 652,813 | +0.01(+0.07%) |
May 14, 2021 | 21.74 | 21.79 | 21.73 | 21.74 | 4,803 | -0.06(-0.26%) |
May 13, 2021 | 21.88 | 21.95 | 21.71 | 21.80 | 7,306 | -0.06(-0.29%) |
May 12, 2021 | 21.77 | 21.90 | 21.72 | 21.86 | 10,688 | +0.18(+0.81%) |
May 11, 2021 | 21.70 | 21.73 | 21.63 | 21.69 | 16,727 | -0.04(-0.18%) |
May 10, 2021 | 21.74 | 21.80 | 21.70 | 21.73 | 43,146 | -0.02(-0.07%) |
May 07, 2021 | 21.81 | 21.84 | 21.74 | 21.74 | 15,597 | -0.13(-0.57%) |
May 06, 2021 | 21.92 | 21.94 | 21.82 | 21.87 | 7,567 | -0.07(-0.32%) |
May 05, 2021 | 21.98 | 22.01 | 21.92 | 21.94 | 8,786 | -0.08(-0.36%) |
May 04, 2021 | 22.00 | 22.05 | 21.95 | 22.02 | 7,667 | +0.06(+0.26%) |