Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.92 | 21.24 | 20.54 | 20.80 | 37,293 | -0.29(-1.39%) |
Jul 29, 2021 | 22.07 | 22.21 | 21.07 | 21.10 | 49,372 | -1.11(-5.00%) |
Jul 28, 2021 | 22.12 | 22.50 | 21.58 | 22.21 | 118,096 | +1.39(+6.66%) |
Jul 27, 2021 | 20.86 | 20.95 | 20.49 | 20.82 | 36,471 | -0.18(-0.85%) |
Jul 26, 2021 | 20.81 | 21.14 | 20.75 | 21.00 | 31,948 | +0.24(+1.16%) |
Jul 23, 2021 | 20.71 | 20.76 | 20.50 | 20.76 | 26,679 | +0.16(+0.78%) |
Jul 22, 2021 | 20.67 | 20.69 | 20.34 | 20.60 | 34,495 | -0.19(-0.90%) |
Jul 21, 2021 | 20.25 | 20.87 | 20.25 | 20.78 | 48,112 | +0.71(+3.54%) |
Jul 20, 2021 | 20.00 | 20.31 | 19.98 | 20.07 | 59,490 | +0.42(+2.13%) |
Jul 19, 2021 | 19.80 | 19.87 | 19.44 | 19.66 | 79,486 | -0.37(-1.86%) |
Jul 16, 2021 | 20.29 | 20.39 | 19.95 | 20.03 | 43,994 | -0.10(-0.49%) |
Jul 15, 2021 | 20.39 | 20.39 | 19.99 | 20.13 | 41,020 | -0.05(-0.26%) |
Jul 14, 2021 | 20.33 | 20.39 | 20.09 | 20.18 | 44,969 | -0.01(-0.04%) |
Jul 13, 2021 | 20.06 | 20.32 | 20.06 | 20.19 | 58,052 | -0.06(-0.31%) |
Jul 12, 2021 | 20.29 | 20.42 | 20.19 | 20.25 | 75,604 | -0.20(-0.96%) |
Jul 09, 2021 | 20.39 | 20.54 | 20.29 | 20.45 | 37,099 | +0.26(+1.28%) |
Jul 08, 2021 | 20.00 | 20.31 | 19.65 | 20.19 | 37,907 | -0.27(-1.30%) |
Jul 07, 2021 | 20.93 | 21.11 | 20.28 | 20.46 | 105,853 | -0.64(-3.03%) |
Jul 06, 2021 | 21.48 | 21.48 | 20.70 | 21.10 | 60,383 | -0.33(-1.53%) |
Jul 02, 2021 | 21.55 | 21.61 | 21.38 | 21.42 | 54,828 | -0.18(-0.82%) |
Jul 01, 2021 | 21.37 | 21.66 | 21.33 | 21.60 | 24,756 | +0.36(+1.67%) |
Jun 30, 2021 | 21.08 | 21.42 | 21.08 | 21.25 | 42,827 | +0.12(+0.59%) |
Jun 29, 2021 | 21.17 | 21.30 | 20.99 | 21.12 | 78,602 | +0.04(+0.17%) |
Jun 28, 2021 | 20.86 | 21.32 | 20.66 | 21.09 | 78,586 | +0.23(+1.11%) |
Jun 25, 2021 | 21.52 | 21.68 | 20.70 | 20.86 | 209,281 | -0.67(-3.10%) |
Jun 24, 2021 | 21.33 | 21.64 | 21.33 | 21.52 | 28,012 | +0.20(+0.92%) |
Jun 23, 2021 | 21.54 | 21.72 | 21.25 | 21.33 | 25,487 | -0.17(-0.79%) |
Jun 22, 2021 | 21.58 | 21.67 | 21.37 | 21.50 | 31,882 | -0.06(-0.29%) |
Jun 21, 2021 | 21.01 | 22.02 | 20.64 | 21.56 | 53,435 | +0.62(+2.97%) |
Jun 18, 2021 | 22.03 | 22.03 | 20.89 | 20.94 | 83,939 | -1.25(-5.65%) |
Jun 17, 2021 | 22.30 | 22.41 | 22.04 | 22.19 | 46,444 | -0.16(-0.72%) |
Jun 16, 2021 | 22.61 | 22.61 | 22.27 | 22.35 | 40,450 | -0.22(-0.98%) |
Jun 15, 2021 | 22.29 | 22.89 | 22.22 | 22.57 | 50,918 | +0.25(+1.11%) |
Jun 14, 2021 | 22.43 | 22.43 | 22.08 | 22.32 | 62,828 | +0.02(+0.08%) |
Jun 11, 2021 | 22.27 | 22.39 | 22.09 | 22.30 | 27,742 | +0.03(+0.12%) |
Jun 10, 2021 | 22.37 | 22.45 | 22.17 | 22.28 | 19,209 | +0.00(+0.00%) |
Jun 09, 2021 | 22.25 | 22.33 | 22.11 | 22.28 | 47,051 | -0.05(-0.24%) |
Jun 08, 2021 | 22.42 | 22.49 | 22.17 | 22.33 | 21,578 | -0.04(-0.20%) |
Jun 07, 2021 | 22.26 | 22.57 | 22.16 | 22.38 | 39,594 | +0.20(+0.92%) |
Jun 04, 2021 | 22.33 | 22.46 | 21.89 | 22.17 | 47,403 | -0.19(-0.83%) |
Jun 03, 2021 | 22.85 | 22.95 | 22.25 | 22.36 | 41,048 | -0.52(-2.25%) |
Jun 02, 2021 | 23.01 | 23.19 | 22.67 | 22.87 | 37,832 | -0.20(-0.89%) |
Jun 01, 2021 | 22.86 | 23.28 | 22.85 | 23.08 | 37,279 | +0.39(+1.72%) |
May 28, 2021 | 22.90 | 22.90 | 22.41 | 22.69 | 27,046 | -0.07(-0.31%) |
May 27, 2021 | 22.86 | 23.05 | 22.42 | 22.76 | 45,198 | +0.07(+0.31%) |
May 26, 2021 | 22.24 | 22.91 | 22.22 | 22.69 | 50,303 | +0.57(+2.60%) |
May 25, 2021 | 22.71 | 22.71 | 22.11 | 22.11 | 48,990 | -0.50(-2.19%) |
May 24, 2021 | 22.78 | 22.98 | 22.42 | 22.61 | 43,093 | -0.20(-0.89%) |
May 21, 2021 | 22.94 | 22.96 | 22.53 | 22.81 | 49,176 | +0.06(+0.27%) |
May 20, 2021 | 22.87 | 22.96 | 22.42 | 22.75 | 32,231 | -0.05(-0.23%) |
May 19, 2021 | 22.77 | 22.93 | 22.24 | 22.80 | 26,636 | -0.11(-0.46%) |
May 18, 2021 | 23.36 | 23.36 | 22.81 | 22.91 | 37,067 | -0.37(-1.60%) |
May 17, 2021 | 23.04 | 23.41 | 23.01 | 23.28 | 35,304 | +0.17(+0.73%) |
May 14, 2021 | 22.90 | 23.13 | 22.87 | 23.11 | 33,408 | +0.30(+1.32%) |
May 13, 2021 | 22.60 | 23.09 | 22.38 | 22.81 | 27,798 | +0.38(+1.70%) |
May 12, 2021 | 22.67 | 23.12 | 22.06 | 22.43 | 59,563 | -0.49(-2.12%) |
May 11, 2021 | 22.14 | 23.04 | 21.68 | 22.92 | 76,587 | +0.58(+2.61%) |
May 10, 2021 | 22.98 | 22.98 | 22.23 | 22.33 | 47,085 | -0.55(-2.40%) |
May 07, 2021 | 22.85 | 23.44 | 22.74 | 22.88 | 55,045 | -0.06(-0.27%) |
May 06, 2021 | 23.11 | 23.38 | 22.78 | 22.94 | 46,383 | -0.13(-0.57%) |
May 05, 2021 | 23.39 | 23.44 | 22.98 | 23.08 | 40,892 | -0.32(-1.36%) |
May 04, 2021 | 23.54 | 23.54 | 23.02 | 23.39 | 52,477 | -0.15(-0.64%) |