Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.76 | 20.96 | 20.76 | 20.87 | 92,103 | -0.14(-0.66%) |
Jul 29, 2021 | 20.98 | 21.08 | 20.85 | 21.01 | 28,650 | -0.01(-0.05%) |
Jul 28, 2021 | 20.94 | 21.06 | 20.91 | 21.02 | 33,864 | +0.05(+0.26%) |
Jul 27, 2021 | 20.97 | 20.97 | 20.77 | 20.96 | 17,198 | -0.09(-0.42%) |
Jul 26, 2021 | 21.06 | 21.06 | 20.94 | 21.05 | 46,831 | +0.07(+0.35%) |
Jul 23, 2021 | 20.77 | 21.03 | 20.77 | 20.98 | 42,625 | +0.27(+1.32%) |
Jul 22, 2021 | 20.75 | 20.78 | 20.58 | 20.70 | 21,455 | -0.00(-0.01%) |
Jul 21, 2021 | 20.58 | 20.72 | 20.51 | 20.71 | 34,230 | +0.20(+0.99%) |
Jul 20, 2021 | 20.17 | 20.53 | 20.15 | 20.50 | 39,824 | +0.29(+1.44%) |
Jul 19, 2021 | 20.27 | 20.27 | 19.98 | 20.21 | 72,150 | -0.27(-1.33%) |
Jul 16, 2021 | 20.69 | 20.69 | 20.45 | 20.48 | 35,035 | -0.10(-0.48%) |
Jul 15, 2021 | 20.72 | 20.76 | 20.54 | 20.58 | 22,148 | -0.17(-0.81%) |
Jul 14, 2021 | 20.75 | 20.77 | 20.63 | 20.75 | 15,668 | -0.01(-0.05%) |
Jul 13, 2021 | 20.80 | 20.87 | 20.64 | 20.76 | 248,475 | -0.04(-0.19%) |
Jul 12, 2021 | 20.71 | 20.81 | 20.56 | 20.80 | 41,113 | +0.18(+0.89%) |
Jul 09, 2021 | 20.45 | 20.83 | 20.45 | 20.61 | 53,573 | +0.25(+1.21%) |
Jul 08, 2021 | 20.44 | 20.48 | 20.22 | 20.37 | 73,703 | -0.31(-1.51%) |
Jul 07, 2021 | 20.71 | 20.74 | 20.45 | 20.68 | 203,706 | +0.07(+0.36%) |
Jul 06, 2021 | 20.66 | 20.67 | 20.43 | 20.61 | 50,748 | -0.03(-0.17%) |
Jul 02, 2021 | 20.56 | 20.68 | 20.56 | 20.64 | 26,200 | +0.06(+0.29%) |
Jul 01, 2021 | 20.51 | 20.58 | 20.40 | 20.58 | 33,553 | +0.07(+0.33%) |
Jun 30, 2021 | 20.46 | 20.53 | 20.36 | 20.51 | 51,795 | +0.10(+0.48%) |
Jun 29, 2021 | 20.48 | 20.48 | 20.36 | 20.42 | 43,220 | -0.02(-0.10%) |
Jun 28, 2021 | 20.42 | 20.51 | 20.30 | 20.44 | 38,358 | +0.07(+0.33%) |
Jun 25, 2021 | 20.21 | 20.40 | 20.19 | 20.37 | 23,812 | +0.15(+0.73%) |
Jun 24, 2021 | 20.24 | 20.36 | 20.16 | 20.22 | 31,455 | +0.15(+0.73%) |
Jun 23, 2021 | 20.07 | 20.21 | 20.07 | 20.07 | 40,644 | +0.01(+0.05%) |
Jun 22, 2021 | 20.00 | 20.06 | 19.98 | 20.06 | 39,965 | +0.07(+0.34%) |
Jun 21, 2021 | 19.82 | 20.06 | 19.67 | 20.00 | 30,381 | +0.18(+0.89%) |
Jun 18, 2021 | 19.99 | 19.99 | 19.73 | 19.82 | 59,639 | -0.22(-1.11%) |
Jun 17, 2021 | 20.18 | 20.36 | 19.97 | 20.04 | 62,643 | -0.13(-0.64%) |
Jun 16, 2021 | 20.36 | 20.39 | 19.85 | 20.17 | 67,196 | -0.01(-0.07%) |
Jun 15, 2021 | 20.34 | 20.35 | 20.19 | 20.19 | 22,605 | -0.07(-0.34%) |
Jun 14, 2021 | 20.31 | 20.37 | 20.12 | 20.25 | 29,178 | +0.02(+0.10%) |
Jun 11, 2021 | 20.24 | 20.26 | 20.16 | 20.23 | 20,516 | +0.00(+0.01%) |
Jun 10, 2021 | 21.49 | 21.50 | 20.18 | 20.23 | 106,129 | +0.06(+0.28%) |
Jun 09, 2021 | 20.28 | 20.49 | 20.12 | 20.18 | 16,848 | -0.04(-0.22%) |
Jun 08, 2021 | 20.38 | 20.38 | 20.16 | 20.22 | 48,804 | -0.06(-0.28%) |
Jun 07, 2021 | 20.40 | 20.40 | 20.16 | 20.28 | 52,720 | -0.07(-0.34%) |
Jun 04, 2021 | 20.15 | 20.99 | 20.15 | 20.35 | 66,841 | -180.06(-89.85%) |
Jun 03, 2021 | 200.18 | 200.60 | 200.18 | 200.40 | 2,790 | -0.35(-0.17%) |
Jun 02, 2021 | 201.09 | 201.09 | 200.49 | 200.75 | 5,033 | +0.10(+0.05%) |
Jun 01, 2021 | 201.35 | 201.38 | 200.41 | 200.65 | 7,442 | -0.56(-0.28%) |
May 28, 2021 | 201.87 | 201.87 | 201.21 | 201.21 | 3,764 | +0.20(+0.10%) |
May 27, 2021 | 201.22 | 201.27 | 200.11 | 201.01 | 3,559 | +0.48(+0.24%) |
May 26, 2021 | 201.44 | 201.44 | 200.49 | 200.53 | 69,530 | +0.14(+0.07%) |
May 25, 2021 | 202.35 | 202.35 | 200.39 | 200.39 | 5,254 | -0.62(-0.31%) |
May 24, 2021 | 200.24 | 201.32 | 200.24 | 201.01 | 4,806 | +2.24(+1.13%) |
May 21, 2021 | 198.92 | 199.72 | 198.77 | 198.77 | 2,053 | -0.12(-0.06%) |
May 20, 2021 | 198.04 | 199.27 | 197.91 | 198.89 | 3,344 | +2.73(+1.39%) |
May 19, 2021 | 195.21 | 196.16 | 193.78 | 196.16 | 3,579 | -0.62(-0.31%) |
May 18, 2021 | 198.55 | 198.55 | 196.78 | 196.78 | 3,216 | -1.22(-0.62%) |
May 17, 2021 | 199.25 | 199.25 | 196.88 | 198.00 | 9,916 | -0.94(-0.47%) |
May 14, 2021 | 197.80 | 199.08 | 197.37 | 198.94 | 6,768 | +2.81(+1.43%) |
May 13, 2021 | 194.30 | 197.55 | 194.30 | 196.14 | 5,168 | +2.81(+1.45%) |
May 12, 2021 | 196.03 | 196.10 | 193.29 | 193.33 | 3,657 | -3.66(-1.86%) |
May 11, 2021 | 196.76 | 197.36 | 195.69 | 196.99 | 6,929 | -1.80(-0.90%) |
May 10, 2021 | 201.28 | 201.43 | 198.79 | 198.79 | 9,863 | -2.06(-1.03%) |
May 07, 2021 | 199.95 | 200.89 | 199.95 | 200.85 | 4,278 | +1.85(+0.93%) |
May 06, 2021 | 198.32 | 199.01 | 197.17 | 199.01 | 2,988 | +1.48(+0.75%) |
May 05, 2021 | 198.32 | 198.73 | 197.46 | 197.53 | 5,941 | +0.24(+0.12%) |
May 04, 2021 | 198.14 | 198.14 | 195.69 | 197.29 | 9,660 | -0.88(-0.45%) |