Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.57 | 20.57 | 19.75 | 19.77 | 6,572 | -0.97(-4.67%) |
Jul 29, 2021 | 20.89 | 20.89 | 20.74 | 20.74 | 3,686 | +0.12(+0.60%) |
Jul 28, 2021 | 20.41 | 20.71 | 20.41 | 20.62 | 3,877 | +0.52(+2.59%) |
Jul 27, 2021 | 20.21 | 20.24 | 20.02 | 20.10 | 1,954 | -0.34(-1.64%) |
Jul 26, 2021 | 20.30 | 20.60 | 20.30 | 20.43 | 4,924 | +0.10(+0.48%) |
Jul 23, 2021 | 20.73 | 20.73 | 20.26 | 20.33 | 3,073 | -0.23(-1.12%) |
Jul 22, 2021 | 20.58 | 20.60 | 20.56 | 20.56 | 2,283 | -0.04(-0.18%) |
Jul 21, 2021 | 20.43 | 20.60 | 20.18 | 20.60 | 3,801 | +0.15(+0.75%) |
Jul 20, 2021 | 20.10 | 20.50 | 20.10 | 20.45 | 4,531 | +0.30(+1.47%) |
Jul 19, 2021 | 20.47 | 21.06 | 20.13 | 20.15 | 4,647 | -0.91(-4.30%) |
Jul 16, 2021 | 21.19 | 21.33 | 20.97 | 21.06 | 7,183 | -0.11(-0.52%) |
Jul 15, 2021 | 21.46 | 21.46 | 21.02 | 21.17 | 4,506 | -0.36(-1.66%) |
Jul 14, 2021 | 21.48 | 21.58 | 21.45 | 21.53 | 6,187 | +0.52(+2.48%) |
Jul 13, 2021 | 20.86 | 21.06 | 20.86 | 21.01 | 6,316 | +0.11(+0.51%) |
Jul 12, 2021 | 20.49 | 20.98 | 20.41 | 20.90 | 24,436 | +0.44(+2.16%) |
Jul 09, 2021 | 20.33 | 20.56 | 20.33 | 20.46 | 27,049 | +0.32(+1.60%) |
Jul 08, 2021 | 20.19 | 20.34 | 19.96 | 20.14 | 4,946 | -0.51(-2.45%) |
Jul 07, 2021 | 20.74 | 20.74 | 20.29 | 20.64 | 41,824 | +0.07(+0.34%) |
Jul 06, 2021 | 21.11 | 21.11 | 20.52 | 20.57 | 19,633 | -1.06(-4.90%) |
Jul 02, 2021 | 21.69 | 21.71 | 21.55 | 21.63 | 3,472 | +0.33(+1.55%) |
Jul 01, 2021 | 21.87 | 21.87 | 21.26 | 21.30 | 4,690 | -0.45(-2.06%) |
Jun 30, 2021 | 21.67 | 21.77 | 21.46 | 21.75 | 67,624 | -0.26(-1.19%) |
Jun 29, 2021 | 22.13 | 22.13 | 21.86 | 22.01 | 4,747 | -0.14(-0.64%) |
Jun 28, 2021 | 22.29 | 22.29 | 21.93 | 22.15 | 6,039 | +0.03(+0.12%) |
Jun 25, 2021 | 22.65 | 22.65 | 21.96 | 22.13 | 7,377 | -0.59(-2.59%) |
Jun 24, 2021 | 22.61 | 22.74 | 22.52 | 22.71 | 6,429 | +0.32(+1.44%) |
Jun 23, 2021 | 22.43 | 22.57 | 22.39 | 22.39 | 3,472 | +0.03(+0.15%) |
Jun 22, 2021 | 22.07 | 22.36 | 21.93 | 22.36 | 17,565 | +0.09(+0.39%) |
Jun 21, 2021 | 21.91 | 22.28 | 21.91 | 22.27 | 19,854 | +0.52(+2.37%) |
Jun 18, 2021 | 22.00 | 22.00 | 21.72 | 21.76 | 7,141 | -0.17(-0.77%) |
Jun 17, 2021 | 21.99 | 22.22 | 21.84 | 21.92 | 16,849 | -0.04(-0.20%) |
Jun 16, 2021 | 22.05 | 22.31 | 21.82 | 21.97 | 13,523 | -0.17(-0.79%) |
Jun 15, 2021 | 22.03 | 22.14 | 21.89 | 22.14 | 13,010 | +0.08(+0.35%) |
Jun 14, 2021 | 21.82 | 22.15 | 21.82 | 22.07 | 20,677 | +0.45(+2.08%) |
Jun 11, 2021 | 21.44 | 21.62 | 21.39 | 21.62 | 20,387 | -0.38(-1.71%) |
Jun 10, 2021 | 21.97 | 22.01 | 21.66 | 21.99 | 6,042 | +0.14(+0.63%) |
Jun 09, 2021 | 21.99 | 22.01 | 21.80 | 21.85 | 3,357 | -0.16(-0.72%) |
Jun 08, 2021 | 21.93 | 22.15 | 21.89 | 22.01 | 9,058 | +0.02(+0.08%) |
Jun 07, 2021 | 22.03 | 22.11 | 21.91 | 21.99 | 15,491 | -0.01(-0.04%) |
Jun 04, 2021 | 21.61 | 22.07 | 21.61 | 22.00 | 41,915 | +0.56(+2.59%) |
Jun 03, 2021 | 21.48 | 21.57 | 21.29 | 21.45 | 37,345 | -0.18(-0.82%) |
Jun 02, 2021 | 21.20 | 21.63 | 21.20 | 21.62 | 16,590 | +0.41(+1.91%) |
Jun 01, 2021 | 21.13 | 21.32 | 21.13 | 21.22 | 10,008 | +0.60(+2.91%) |
May 28, 2021 | 20.38 | 20.63 | 20.38 | 20.62 | 13,995 | +0.22(+1.08%) |
May 27, 2021 | 20.12 | 20.47 | 20.12 | 20.40 | 12,213 | +0.39(+1.94%) |
May 26, 2021 | 19.87 | 20.04 | 19.87 | 20.01 | 4,126 | +0.22(+1.12%) |
May 25, 2021 | 19.92 | 19.93 | 19.70 | 19.79 | 25,490 | +0.01(+0.06%) |
May 24, 2021 | 19.70 | 19.78 | 19.70 | 19.78 | 826 | +0.26(+1.34%) |
May 21, 2021 | 19.87 | 19.87 | 19.51 | 19.51 | 1,701 | -0.36(-1.82%) |
May 20, 2021 | 19.71 | 19.98 | 19.71 | 19.88 | 1,131 | +0.31(+1.58%) |
May 19, 2021 | 19.74 | 19.86 | 19.50 | 19.57 | 14,555 | -0.33(-1.64%) |
May 18, 2021 | 19.83 | 20.00 | 19.80 | 19.89 | 12,155 | +0.10(+0.49%) |
May 17, 2021 | 19.46 | 19.83 | 19.46 | 19.80 | 1,627 | +0.19(+0.94%) |
May 14, 2021 | 19.53 | 19.66 | 19.53 | 19.61 | 8,643 | +0.47(+2.44%) |
May 13, 2021 | 19.20 | 19.39 | 18.90 | 19.14 | 11,592 | +0.10(+0.51%) |
May 12, 2021 | 19.61 | 19.64 | 18.99 | 19.05 | 14,115 | -0.94(-4.68%) |
May 11, 2021 | 19.53 | 19.98 | 19.53 | 19.98 | 81,829 | +0.14(+0.71%) |
May 10, 2021 | 20.03 | 20.03 | 19.79 | 19.84 | 9,910 | -0.11(-0.58%) |
May 07, 2021 | 19.58 | 20.01 | 19.58 | 19.96 | 25,208 | +0.53(+2.72%) |
May 06, 2021 | 19.43 | 19.43 | 19.30 | 19.43 | 3,080 | +0.27(+1.39%) |
May 05, 2021 | 19.04 | 19.26 | 18.82 | 19.16 | 19,267 | +0.53(+2.84%) |
May 04, 2021 | 18.67 | 18.78 | 18.61 | 18.63 | 12,056 | -0.20(-1.04%) |