Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.28 | 22.35 | 22.18 | 22.35 | 19,881 | +0.07(+0.31%) |
Jul 29, 2021 | 22.14 | 22.29 | 22.11 | 22.28 | 29,330 | +0.10(+0.46%) |
Jul 28, 2021 | 22.14 | 22.21 | 21.97 | 22.18 | 11,416 | -0.05(-0.23%) |
Jul 27, 2021 | 22.18 | 22.23 | 22.09 | 22.23 | 25,039 | +0.06(+0.28%) |
Jul 26, 2021 | 22.14 | 22.25 | 22.08 | 22.17 | 36,605 | +0.03(+0.15%) |
Jul 23, 2021 | 22.12 | 22.14 | 22.08 | 22.14 | 11,346 | +0.07(+0.31%) |
Jul 22, 2021 | 22.06 | 22.11 | 22.05 | 22.07 | 7,648 | -0.06(-0.27%) |
Jul 21, 2021 | 22.07 | 22.14 | 22.05 | 22.13 | 10,749 | +0.02(+0.10%) |
Jul 20, 2021 | 22.03 | 22.15 | 21.99 | 22.11 | 28,748 | +0.08(+0.37%) |
Jul 19, 2021 | 21.98 | 22.05 | 21.91 | 22.03 | 10,515 | -0.02(-0.08%) |
Jul 16, 2021 | 22.20 | 22.27 | 22.02 | 22.04 | 114,115 | -0.20(-0.92%) |
Jul 15, 2021 | 22.14 | 22.25 | 22.14 | 22.25 | 5,021 | -0.00(-0.00%) |
Jul 14, 2021 | 22.27 | 22.30 | 22.09 | 22.25 | 23,613 | +0.03(+0.11%) |
Jul 13, 2021 | 22.28 | 22.31 | 22.18 | 22.22 | 29,239 | -0.06(-0.27%) |
Jul 12, 2021 | 22.31 | 22.32 | 22.23 | 22.28 | 31,557 | -0.05(-0.23%) |
Jul 09, 2021 | 22.40 | 22.44 | 22.31 | 22.33 | 12,080 | -0.07(-0.30%) |
Jul 08, 2021 | 22.21 | 22.42 | 22.21 | 22.40 | 15,906 | +0.05(+0.23%) |
Jul 07, 2021 | 22.33 | 22.37 | 22.29 | 22.35 | 15,283 | +0.03(+0.15%) |
Jul 06, 2021 | 22.23 | 22.38 | 22.20 | 22.31 | 26,050 | -0.05(-0.23%) |
Jul 02, 2021 | 22.28 | 22.38 | 22.28 | 22.37 | 12,780 | +0.08(+0.34%) |
Jul 01, 2021 | 22.32 | 22.39 | 22.19 | 22.29 | 23,558 | +0.06(+0.27%) |
Jun 30, 2021 | 22.25 | 22.43 | 22.21 | 22.23 | 119,159 | +0.01(+0.04%) |
Jun 29, 2021 | 22.18 | 22.37 | 22.16 | 22.22 | 108,051 | +0.04(+0.19%) |
Jun 28, 2021 | 22.13 | 22.24 | 22.13 | 22.18 | 28,604 | -0.07(-0.31%) |
Jun 25, 2021 | 22.37 | 22.41 | 22.18 | 22.25 | 19,313 | -0.03(-0.11%) |
Jun 24, 2021 | 22.42 | 22.42 | 22.26 | 22.27 | 43,860 | -0.11(-0.49%) |
Jun 23, 2021 | 22.47 | 22.59 | 22.35 | 22.38 | 63,958 | -0.14(-0.64%) |
Jun 22, 2021 | 22.59 | 22.64 | 22.39 | 22.53 | 27,088 | -0.13(-0.56%) |
Jun 21, 2021 | 22.55 | 22.65 | 22.55 | 22.65 | 14,818 | +0.02(+0.08%) |
Jun 18, 2021 | 22.53 | 22.65 | 22.46 | 22.64 | 17,371 | +0.01(+0.04%) |
Jun 17, 2021 | 22.44 | 22.63 | 22.44 | 22.63 | 8,235 | +0.10(+0.45%) |
Jun 16, 2021 | 22.54 | 22.59 | 22.39 | 22.53 | 20,424 | -0.07(-0.30%) |
Jun 15, 2021 | 22.52 | 22.61 | 22.52 | 22.59 | 11,160 | -0.05(-0.23%) |
Jun 14, 2021 | 22.58 | 22.65 | 22.37 | 22.65 | 19,456 | +0.07(+0.30%) |
Jun 11, 2021 | 22.38 | 22.58 | 22.38 | 22.58 | 10,505 | +0.17(+0.75%) |
Jun 10, 2021 | 22.44 | 22.44 | 22.38 | 22.41 | 11,489 | +0.03(+0.15%) |
Jun 09, 2021 | 22.31 | 22.43 | 22.31 | 22.38 | 23,575 | +0.04(+0.19%) |
Jun 08, 2021 | 22.42 | 22.48 | 22.23 | 22.33 | 23,044 | -0.03(-0.15%) |
Jun 07, 2021 | 22.37 | 22.43 | 22.35 | 22.37 | 9,820 | -0.08(-0.34%) |
Jun 04, 2021 | 22.34 | 22.44 | 22.25 | 22.44 | 9,752 | +0.11(+0.49%) |
Jun 03, 2021 | 22.26 | 22.33 | 22.26 | 22.33 | 6,234 | +0.00(+0.00%) |
Jun 02, 2021 | 22.24 | 22.33 | 22.15 | 22.33 | 29,841 | +0.11(+0.49%) |
Jun 01, 2021 | 22.21 | 22.22 | 22.09 | 22.22 | 15,491 | +0.05(+0.23%) |
May 28, 2021 | 22.01 | 22.20 | 21.95 | 22.17 | 31,257 | +0.16(+0.73%) |
May 27, 2021 | 22.00 | 22.10 | 21.96 | 22.01 | 21,862 | -0.02(-0.08%) |
May 26, 2021 | 22.11 | 22.13 | 21.98 | 22.03 | 26,957 | -0.13(-0.61%) |
May 25, 2021 | 22.14 | 22.17 | 22.09 | 22.17 | 17,661 | +0.04(+0.19%) |
May 24, 2021 | 22.19 | 22.19 | 22.07 | 22.12 | 16,305 | -0.07(-0.30%) |
May 21, 2021 | 22.09 | 22.20 | 22.04 | 22.19 | 13,391 | +0.13(+0.57%) |
May 20, 2021 | 21.91 | 22.14 | 21.91 | 22.07 | 31,248 | +0.08(+0.38%) |
May 19, 2021 | 21.93 | 22.04 | 21.93 | 21.98 | 11,300 | -0.05(-0.23%) |
May 18, 2021 | 22.03 | 22.06 | 21.95 | 22.03 | 13,031 | +0.08(+0.34%) |
May 17, 2021 | 22.01 | 22.05 | 21.93 | 21.96 | 11,399 | -0.08(-0.38%) |
May 14, 2021 | 21.94 | 22.06 | 21.94 | 22.04 | 7,038 | +0.13(+0.61%) |
May 13, 2021 | 21.97 | 21.99 | 21.87 | 21.91 | 6,098 | +0.13(+0.62%) |
May 12, 2021 | 21.93 | 21.93 | 21.77 | 21.77 | 12,969 | -0.16(-0.73%) |
May 11, 2021 | 21.96 | 22.07 | 21.91 | 21.93 | 11,847 | -0.16(-0.72%) |
May 10, 2021 | 22.07 | 22.17 | 22.04 | 22.09 | 8,657 | -0.08(-0.38%) |
May 07, 2021 | 21.97 | 22.18 | 21.97 | 22.17 | 23,613 | +0.13(+0.57%) |
May 06, 2021 | 21.95 | 22.14 | 21.94 | 22.05 | 14,552 | +0.03(+0.11%) |
May 05, 2021 | 22.02 | 22.21 | 22.02 | 22.02 | 24,589 | -0.07(-0.30%) |
May 04, 2021 | 21.96 | 22.13 | 21.96 | 22.09 | 22,114 | -0.01(-0.04%) |