Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.57 | 23.66 | 23.53 | 23.66 | 40,008 | +0.05(+0.21%) |
Jul 29, 2021 | 23.48 | 23.62 | 23.38 | 23.61 | 36,150 | +0.12(+0.49%) |
Jul 28, 2021 | 23.58 | 23.62 | 23.36 | 23.49 | 25,247 | +0.03(+0.14%) |
Jul 27, 2021 | 23.60 | 23.60 | 23.34 | 23.46 | 13,534 | -0.04(-0.18%) |
Jul 26, 2021 | 23.45 | 23.57 | 23.45 | 23.50 | 14,048 | -0.06(-0.25%) |
Jul 23, 2021 | 23.61 | 23.61 | 23.43 | 23.56 | 68,770 | +0.00(+0.00%) |
Jul 22, 2021 | 23.57 | 23.65 | 23.49 | 23.56 | 8,563 | +0.06(+0.25%) |
Jul 21, 2021 | 23.64 | 23.64 | 23.39 | 23.50 | 25,583 | -0.06(-0.25%) |
Jul 20, 2021 | 23.53 | 23.65 | 23.44 | 23.56 | 78,032 | +0.12(+0.50%) |
Jul 19, 2021 | 23.45 | 23.57 | 23.26 | 23.44 | 41,106 | -0.05(-0.21%) |
Jul 16, 2021 | 23.66 | 23.66 | 23.49 | 23.49 | 31,852 | -0.06(-0.25%) |
Jul 15, 2021 | 23.64 | 23.66 | 23.51 | 23.55 | 23,148 | -0.08(-0.35%) |
Jul 14, 2021 | 23.74 | 23.76 | 23.54 | 23.63 | 31,051 | -0.04(-0.18%) |
Jul 13, 2021 | 23.94 | 24.06 | 23.67 | 23.67 | 37,684 | -0.35(-1.45%) |
Jul 12, 2021 | 24.06 | 24.06 | 23.91 | 24.02 | 9,875 | +0.02(+0.10%) |
Jul 09, 2021 | 24.18 | 24.18 | 23.99 | 24.00 | 78,470 | -0.09(-0.38%) |
Jul 08, 2021 | 24.17 | 24.24 | 23.99 | 24.09 | 31,073 | -0.12(-0.48%) |
Jul 07, 2021 | 23.99 | 24.36 | 23.94 | 24.21 | 78,890 | +0.20(+0.83%) |
Jul 06, 2021 | 23.99 | 24.02 | 23.93 | 24.01 | 43,566 | +0.00(+0.00%) |
Jul 02, 2021 | 23.98 | 24.04 | 23.88 | 24.01 | 25,628 | +0.02(+0.10%) |
Jul 01, 2021 | 23.95 | 23.99 | 23.79 | 23.98 | 25,908 | +0.02(+0.10%) |
Jun 30, 2021 | 23.86 | 23.96 | 23.82 | 23.96 | 90,857 | +0.05(+0.21%) |
Jun 29, 2021 | 23.91 | 23.91 | 23.82 | 23.91 | 36,885 | +0.03(+0.14%) |
Jun 28, 2021 | 23.88 | 23.92 | 23.77 | 23.87 | 53,394 | +0.05(+0.21%) |
Jun 25, 2021 | 23.94 | 23.94 | 23.81 | 23.82 | 28,100 | -0.03(-0.14%) |
Jun 24, 2021 | 23.81 | 23.94 | 23.74 | 23.86 | 36,183 | +0.05(+0.21%) |
Jun 23, 2021 | 23.69 | 23.84 | 23.69 | 23.81 | 19,068 | +0.07(+0.31%) |
Jun 22, 2021 | 23.49 | 23.73 | 23.39 | 23.73 | 39,532 | +0.30(+1.28%) |
Jun 21, 2021 | 23.39 | 23.53 | 23.39 | 23.43 | 19,008 | +0.02(+0.11%) |
Jun 18, 2021 | 23.42 | 23.54 | 23.36 | 23.41 | 21,403 | -0.07(-0.28%) |
Jun 17, 2021 | 23.32 | 23.48 | 23.27 | 23.48 | 21,985 | +0.15(+0.64%) |
Jun 16, 2021 | 23.28 | 23.36 | 23.16 | 23.33 | 32,750 | +0.04(+0.18%) |
Jun 15, 2021 | 23.18 | 23.28 | 23.11 | 23.28 | 36,468 | +0.11(+0.47%) |
Jun 14, 2021 | 23.23 | 23.23 | 23.04 | 23.18 | 48,761 | -0.02(-0.11%) |
Jun 11, 2021 | 23.23 | 23.23 | 23.12 | 23.20 | 18,209 | -0.01(-0.04%) |
Jun 10, 2021 | 23.22 | 23.23 | 23.13 | 23.21 | 27,448 | +0.06(+0.25%) |
Jun 09, 2021 | 23.17 | 23.27 | 23.08 | 23.15 | 49,093 | +0.17(+0.73%) |
Jun 08, 2021 | 23.01 | 23.11 | 22.92 | 22.98 | 30,897 | -0.07(-0.32%) |
Jun 07, 2021 | 23.13 | 23.13 | 23.00 | 23.06 | 37,801 | -0.02(-0.07%) |
Jun 04, 2021 | 23.02 | 23.07 | 22.90 | 23.07 | 14,232 | +0.08(+0.35%) |
Jun 03, 2021 | 22.85 | 23.02 | 22.85 | 22.99 | 27,149 | +0.03(+0.14%) |
Jun 02, 2021 | 22.75 | 23.01 | 22.75 | 22.96 | 60,945 | +0.15(+0.65%) |
Jun 01, 2021 | 22.77 | 22.88 | 22.73 | 22.81 | 20,661 | +0.08(+0.36%) |
May 28, 2021 | 22.80 | 22.86 | 22.63 | 22.73 | 44,827 | -0.07(-0.29%) |
May 27, 2021 | 22.59 | 22.80 | 22.55 | 22.80 | 56,218 | +0.17(+0.76%) |
May 26, 2021 | 22.58 | 22.66 | 22.52 | 22.62 | 34,077 | +0.00(+0.00%) |
May 25, 2021 | 22.53 | 22.69 | 22.47 | 22.62 | 67,065 | +0.00(+0.00%) |
May 24, 2021 | 22.63 | 22.78 | 22.58 | 22.62 | 70,614 | +0.00(+0.00%) |
May 21, 2021 | 22.69 | 22.77 | 22.49 | 22.62 | 138,718 | -0.11(-0.47%) |
May 20, 2021 | 22.77 | 22.77 | 22.68 | 22.73 | 127,045 | -0.01(-0.04%) |
May 19, 2021 | 22.86 | 23.03 | 22.65 | 22.74 | 98,068 | -0.28(-1.21%) |
May 18, 2021 | 22.96 | 23.07 | 22.87 | 23.02 | 13,999 | +0.02(+0.07%) |
May 17, 2021 | 22.84 | 23.07 | 22.84 | 23.00 | 10,107 | -0.06(-0.25%) |
May 14, 2021 | 22.94 | 23.07 | 22.89 | 23.06 | 3,299 | +0.33(+1.44%) |
May 13, 2021 | 22.80 | 22.93 | 22.70 | 22.73 | 23,345 | +0.01(+0.04%) |
May 12, 2021 | 23.20 | 23.20 | 22.70 | 22.72 | 34,031 | -0.31(-1.35%) |
May 11, 2021 | 23.18 | 23.30 | 23.02 | 23.03 | 19,317 | -0.28(-1.20%) |
May 10, 2021 | 23.46 | 23.46 | 23.28 | 23.31 | 10,947 | -0.15(-0.63%) |
May 07, 2021 | 23.36 | 23.46 | 23.11 | 23.46 | 23,123 | +0.12(+0.53%) |
May 06, 2021 | 23.16 | 23.36 | 23.15 | 23.34 | 14,098 | +0.19(+0.81%) |
May 05, 2021 | 23.30 | 23.37 | 23.07 | 23.15 | 24,389 | -0.12(-0.53%) |
May 04, 2021 | 23.22 | 23.30 | 23.10 | 23.27 | 23,173 | +0.03(+0.14%) |