Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.34 | 22.34 | 21.88 | 21.94 | 1,849 | -0.40(-1.78%) |
Jul 29, 2021 | 22.30 | 22.35 | 22.30 | 22.34 | 4,136 | +0.24(+1.11%) |
Jul 28, 2021 | 22.06 | 22.09 | 21.98 | 22.09 | 804 | +0.16(+0.74%) |
Jul 27, 2021 | 22.08 | 22.09 | 21.93 | 21.93 | 998 | -0.16(-0.72%) |
Jul 26, 2021 | 22.21 | 22.21 | 21.91 | 22.09 | 4,810 | -0.03(-0.15%) |
Jul 23, 2021 | 22.22 | 22.22 | 22.12 | 22.12 | 1,883 | +0.03(+0.12%) |
Jul 22, 2021 | 22.21 | 22.21 | 22.10 | 22.10 | 829 | -0.22(-0.96%) |
Jul 21, 2021 | 22.37 | 22.53 | 22.31 | 22.31 | 3,375 | +0.05(+0.22%) |
Jul 20, 2021 | 21.94 | 22.26 | 21.94 | 22.26 | 10,231 | +0.29(+1.34%) |
Jul 19, 2021 | 22.26 | 22.30 | 21.96 | 21.97 | 6,052 | -0.85(-3.72%) |
Jul 16, 2021 | 23.00 | 23.00 | 22.82 | 22.82 | 649 | -0.02(-0.07%) |
Jul 15, 2021 | 23.07 | 23.07 | 22.77 | 22.83 | 3,325 | -0.25(-1.07%) |
Jul 14, 2021 | 23.12 | 23.39 | 23.07 | 23.08 | 2,329 | -0.03(-0.12%) |
Jul 13, 2021 | 23.17 | 23.20 | 22.98 | 23.11 | 2,274 | -0.07(-0.32%) |
Jul 12, 2021 | 22.87 | 23.18 | 22.87 | 23.18 | 6,468 | +0.01(+0.05%) |
Jul 09, 2021 | 23.29 | 23.29 | 23.17 | 23.17 | 856 | +0.32(+1.40%) |
Jul 08, 2021 | 22.61 | 23.15 | 22.54 | 22.85 | 58,641 | -0.08(-0.36%) |
Jul 07, 2021 | 23.16 | 23.16 | 22.77 | 22.93 | 125,555 | -0.26(-1.14%) |
Jul 06, 2021 | 23.63 | 23.63 | 23.12 | 23.20 | 3,365 | -0.42(-1.79%) |
Jul 02, 2021 | 22.78 | 23.62 | 22.56 | 23.62 | 3,735 | +0.67(+2.91%) |
Jul 01, 2021 | 23.05 | 23.05 | 22.92 | 22.95 | 5,163 | -0.12(-0.52%) |
Jun 30, 2021 | 23.07 | 23.14 | 23.04 | 23.07 | 4,748 | +0.08(+0.36%) |
Jun 29, 2021 | 23.35 | 23.35 | 22.99 | 22.99 | 3,129 | -0.47(-2.01%) |
Jun 28, 2021 | 23.43 | 23.46 | 23.43 | 23.46 | 2,156 | -0.14(-0.59%) |
Jun 25, 2021 | 23.54 | 23.70 | 23.53 | 23.60 | 56,297 | +0.23(+0.96%) |
Jun 24, 2021 | 22.62 | 23.42 | 22.62 | 23.38 | 16,800 | +0.74(+3.29%) |
Jun 23, 2021 | 22.82 | 22.83 | 22.55 | 22.63 | 8,864 | -0.01(-0.04%) |
Jun 22, 2021 | 22.56 | 22.64 | 22.52 | 22.64 | 10,746 | +0.04(+0.20%) |
Jun 21, 2021 | 22.60 | 22.78 | 22.58 | 22.60 | 5,714 | -0.06(-0.28%) |
Jun 18, 2021 | 22.62 | 22.73 | 22.37 | 22.66 | 11,181 | -0.13(-0.58%) |
Jun 17, 2021 | 23.18 | 23.19 | 22.55 | 22.79 | 6,196 | -0.43(-1.87%) |
Jun 16, 2021 | 23.24 | 23.41 | 23.04 | 23.23 | 56,598 | -0.16(-0.70%) |
Jun 15, 2021 | 23.57 | 23.59 | 23.29 | 23.39 | 7,492 | -0.35(-1.49%) |
Jun 14, 2021 | 24.02 | 24.09 | 23.73 | 23.74 | 4,382 | -0.24(-0.99%) |
Jun 11, 2021 | 24.03 | 24.03 | 23.80 | 23.98 | 4,562 | -0.05(-0.20%) |
Jun 10, 2021 | 24.00 | 24.05 | 24.00 | 24.03 | 1,229 | +0.06(+0.25%) |
Jun 09, 2021 | 24.10 | 24.13 | 23.89 | 23.97 | 15,597 | +0.10(+0.40%) |
Jun 08, 2021 | 23.52 | 23.99 | 23.52 | 23.87 | 13,378 | +0.13(+0.55%) |
Jun 07, 2021 | 23.82 | 23.82 | 23.53 | 23.74 | 6,523 | -0.11(-0.48%) |
Jun 04, 2021 | 23.54 | 23.86 | 23.54 | 23.86 | 4,210 | +0.45(+1.93%) |
Jun 03, 2021 | 23.32 | 23.41 | 23.04 | 23.41 | 6,233 | -0.02(-0.07%) |
Jun 02, 2021 | 23.21 | 23.56 | 23.02 | 23.42 | 63,672 | +0.41(+1.79%) |
Jun 01, 2021 | 22.58 | 23.09 | 22.58 | 23.01 | 17,796 | +0.65(+2.92%) |
May 28, 2021 | 22.13 | 22.36 | 22.13 | 22.36 | 3,236 | +0.24(+1.08%) |
May 27, 2021 | 22.04 | 22.21 | 22.04 | 22.12 | 3,327 | +0.23(+1.05%) |
May 26, 2021 | 22.33 | 22.33 | 21.89 | 21.89 | 3,750 | -0.24(-1.07%) |
May 25, 2021 | 22.36 | 22.62 | 22.08 | 22.13 | 5,230 | -0.09(-0.41%) |
May 24, 2021 | 22.75 | 22.75 | 22.22 | 22.22 | 6,987 | -0.13(-0.59%) |
May 21, 2021 | 22.70 | 22.87 | 22.27 | 22.35 | 53,104 | -0.14(-0.62%) |
May 20, 2021 | 22.86 | 22.99 | 22.40 | 22.49 | 8,764 | -0.56(-2.42%) |
May 19, 2021 | 23.15 | 23.22 | 22.86 | 23.04 | 3,954 | -0.34(-1.44%) |
May 18, 2021 | 23.42 | 23.48 | 23.36 | 23.38 | 3,419 | +0.07(+0.32%) |
May 17, 2021 | 23.23 | 23.31 | 23.14 | 23.31 | 3,530 | -0.11(-0.45%) |
May 14, 2021 | 23.16 | 23.66 | 23.16 | 23.41 | 18,014 | +0.46(+2.00%) |
May 13, 2021 | 23.19 | 23.25 | 22.94 | 22.95 | 2,446 | -0.07(-0.28%) |
May 12, 2021 | 23.21 | 23.39 | 23.00 | 23.02 | 5,297 | -0.40(-1.72%) |
May 11, 2021 | 23.18 | 23.59 | 23.11 | 23.42 | 12,356 | -0.20(-0.87%) |
May 10, 2021 | 22.58 | 23.68 | 22.58 | 23.63 | 62,497 | +0.97(+4.27%) |
May 07, 2021 | 22.41 | 22.66 | 22.27 | 22.66 | 3,314 | +0.61(+2.79%) |
May 06, 2021 | 21.58 | 22.04 | 21.56 | 22.04 | 16,116 | +0.59(+2.75%) |
May 05, 2021 | 21.62 | 21.65 | 21.45 | 21.45 | 13,192 | +0.17(+0.81%) |
May 04, 2021 | 21.48 | 21.76 | 21.17 | 21.28 | 13,539 | -0.32(-1.48%) |