Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.60 | 20.92 | 20.23 | 20.49 | 37,867 | -0.29(-1.39%) |
Jul 29, 2021 | 21.74 | 21.87 | 20.75 | 20.78 | 50,133 | -1.09(-5.00%) |
Jul 28, 2021 | 21.78 | 22.16 | 21.25 | 21.87 | 119,916 | +1.37(+6.66%) |
Jul 27, 2021 | 20.55 | 20.64 | 20.18 | 20.50 | 37,033 | -0.18(-0.85%) |
Jul 26, 2021 | 20.50 | 20.81 | 20.43 | 20.68 | 32,441 | +0.24(+1.16%) |
Jul 23, 2021 | 20.40 | 20.44 | 20.19 | 20.44 | 27,091 | +0.16(+0.78%) |
Jul 22, 2021 | 20.36 | 20.37 | 20.03 | 20.29 | 35,027 | -0.18(-0.90%) |
Jul 21, 2021 | 19.94 | 20.56 | 19.94 | 20.47 | 48,853 | +0.70(+3.54%) |
Jul 20, 2021 | 19.70 | 20.00 | 19.67 | 19.77 | 60,407 | +0.41(+2.13%) |
Jul 19, 2021 | 19.50 | 19.57 | 19.15 | 19.36 | 80,710 | -0.37(-1.86%) |
Jul 16, 2021 | 19.98 | 20.08 | 19.65 | 19.73 | 44,672 | -0.10(-0.49%) |
Jul 15, 2021 | 20.08 | 20.08 | 19.69 | 19.82 | 41,652 | -0.05(-0.26%) |
Jul 14, 2021 | 20.02 | 20.08 | 19.79 | 19.87 | 45,662 | -0.01(-0.04%) |
Jul 13, 2021 | 19.76 | 20.01 | 19.76 | 19.88 | 58,947 | -0.06(-0.31%) |
Jul 12, 2021 | 19.98 | 20.11 | 19.88 | 19.94 | 76,769 | -0.19(-0.96%) |
Jul 09, 2021 | 20.08 | 20.22 | 19.98 | 20.14 | 37,671 | +0.25(+1.28%) |
Jul 08, 2021 | 19.70 | 20.01 | 19.35 | 19.88 | 38,491 | -0.26(-1.30%) |
Jul 07, 2021 | 20.61 | 20.79 | 19.97 | 20.15 | 107,484 | -0.63(-3.03%) |
Jul 06, 2021 | 21.15 | 21.15 | 20.39 | 20.78 | 61,313 | -0.32(-1.53%) |
Jul 02, 2021 | 21.22 | 21.28 | 21.06 | 21.10 | 55,673 | -0.18(-0.82%) |
Jul 01, 2021 | 21.05 | 21.33 | 21.00 | 21.27 | 25,138 | +0.35(+1.67%) |
Jun 30, 2021 | 20.76 | 21.09 | 20.76 | 20.92 | 43,487 | +0.12(+0.59%) |
Jun 29, 2021 | 20.85 | 20.98 | 20.67 | 20.80 | 79,813 | +0.04(+0.17%) |
Jun 28, 2021 | 20.54 | 20.99 | 20.35 | 20.77 | 79,797 | +0.23(+1.11%) |
Jun 25, 2021 | 21.20 | 21.35 | 20.38 | 20.54 | 212,505 | -0.66(-3.10%) |
Jun 24, 2021 | 21.00 | 21.31 | 21.00 | 21.20 | 28,443 | +0.19(+0.92%) |
Jun 23, 2021 | 21.21 | 21.39 | 20.92 | 21.00 | 25,879 | -0.17(-0.79%) |
Jun 22, 2021 | 21.25 | 21.34 | 21.05 | 21.17 | 32,373 | -0.06(-0.29%) |
Jun 21, 2021 | 20.69 | 21.69 | 20.33 | 21.23 | 54,258 | +0.61(+2.97%) |
Jun 18, 2021 | 21.69 | 21.69 | 20.57 | 20.62 | 85,232 | -1.23(-5.65%) |
Jun 17, 2021 | 21.97 | 22.07 | 21.70 | 21.85 | 47,160 | -0.16(-0.72%) |
Jun 16, 2021 | 22.26 | 22.26 | 21.93 | 22.01 | 41,074 | -0.22(-0.98%) |
Jun 15, 2021 | 21.95 | 22.54 | 21.88 | 22.23 | 51,703 | +0.25(+1.11%) |
Jun 14, 2021 | 22.09 | 22.09 | 21.75 | 21.98 | 63,796 | +0.02(+0.08%) |
Jun 11, 2021 | 21.93 | 22.05 | 21.75 | 21.97 | 28,169 | +0.03(+0.12%) |
Jun 10, 2021 | 22.03 | 22.11 | 21.83 | 21.94 | 19,505 | +0.00(+0.00%) |
Jun 09, 2021 | 21.91 | 21.99 | 21.77 | 21.94 | 47,776 | -0.05(-0.24%) |
Jun 08, 2021 | 22.08 | 22.15 | 21.83 | 21.99 | 21,911 | -0.04(-0.20%) |
Jun 07, 2021 | 21.92 | 22.23 | 21.83 | 22.04 | 40,204 | +0.20(+0.92%) |
Jun 04, 2021 | 21.99 | 22.11 | 21.55 | 21.83 | 48,133 | -0.18(-0.83%) |
Jun 03, 2021 | 22.50 | 22.60 | 21.91 | 22.02 | 41,680 | -0.51(-2.25%) |
Jun 02, 2021 | 22.66 | 22.84 | 22.33 | 22.53 | 38,415 | -0.20(-0.89%) |
Jun 01, 2021 | 22.52 | 22.93 | 22.50 | 22.73 | 37,854 | +0.39(+1.72%) |
May 28, 2021 | 22.55 | 22.55 | 22.07 | 22.34 | 27,463 | -0.07(-0.31%) |
May 27, 2021 | 22.51 | 22.70 | 22.08 | 22.41 | 45,895 | +0.07(+0.31%) |
May 26, 2021 | 21.90 | 22.56 | 21.88 | 22.34 | 51,078 | +0.57(+2.60%) |
May 25, 2021 | 22.37 | 22.37 | 21.78 | 21.78 | 49,745 | -0.49(-2.19%) |
May 24, 2021 | 22.44 | 22.63 | 22.08 | 22.26 | 43,757 | -0.20(-0.89%) |
May 21, 2021 | 22.59 | 22.61 | 22.19 | 22.46 | 49,933 | +0.06(+0.27%) |
May 20, 2021 | 22.52 | 22.61 | 22.08 | 22.40 | 32,727 | -0.05(-0.23%) |
May 19, 2021 | 22.43 | 22.59 | 21.91 | 22.46 | 27,047 | -0.10(-0.46%) |
May 18, 2021 | 23.00 | 23.00 | 22.46 | 22.56 | 37,638 | -0.37(-1.60%) |
May 17, 2021 | 22.69 | 23.06 | 22.66 | 22.93 | 35,848 | +0.17(+0.73%) |
May 14, 2021 | 22.55 | 22.78 | 22.52 | 22.76 | 33,923 | +0.30(+1.32%) |
May 13, 2021 | 22.25 | 22.74 | 22.04 | 22.46 | 28,226 | +0.37(+1.70%) |
May 12, 2021 | 22.32 | 22.77 | 21.72 | 22.09 | 60,481 | -0.48(-2.12%) |
May 11, 2021 | 21.80 | 22.69 | 21.35 | 22.57 | 77,767 | +0.57(+2.61%) |
May 10, 2021 | 22.63 | 22.63 | 21.89 | 21.99 | 47,811 | -0.54(-2.40%) |
May 07, 2021 | 22.50 | 23.08 | 22.39 | 22.53 | 55,893 | -0.06(-0.27%) |
May 06, 2021 | 22.76 | 23.02 | 22.44 | 22.59 | 47,098 | -0.13(-0.58%) |
May 05, 2021 | 23.04 | 23.08 | 22.63 | 22.73 | 41,522 | -0.31(-1.36%) |
May 04, 2021 | 23.18 | 23.18 | 22.67 | 23.04 | 53,286 | -0.15(-0.64%) |