Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.62 | 23.70 | 23.57 | 23.70 | 39,939 | +0.05(+0.21%) |
Jul 29, 2021 | 23.52 | 23.66 | 23.42 | 23.65 | 36,088 | +0.12(+0.49%) |
Jul 28, 2021 | 23.62 | 23.66 | 23.40 | 23.53 | 25,203 | +0.03(+0.14%) |
Jul 27, 2021 | 23.64 | 23.64 | 23.38 | 23.50 | 13,511 | -0.04(-0.18%) |
Jul 26, 2021 | 23.49 | 23.61 | 23.49 | 23.54 | 14,024 | -0.06(-0.25%) |
Jul 23, 2021 | 23.65 | 23.65 | 23.47 | 23.60 | 68,652 | +0.00(+0.00%) |
Jul 22, 2021 | 23.62 | 23.69 | 23.53 | 23.60 | 8,549 | +0.06(+0.25%) |
Jul 21, 2021 | 23.68 | 23.68 | 23.43 | 23.54 | 25,539 | -0.06(-0.25%) |
Jul 20, 2021 | 23.57 | 23.69 | 23.48 | 23.60 | 77,897 | +0.12(+0.50%) |
Jul 19, 2021 | 23.49 | 23.62 | 23.30 | 23.48 | 41,035 | -0.05(-0.21%) |
Jul 16, 2021 | 23.70 | 23.70 | 23.53 | 23.53 | 31,797 | -0.06(-0.25%) |
Jul 15, 2021 | 23.68 | 23.70 | 23.55 | 23.59 | 23,108 | -0.08(-0.35%) |
Jul 14, 2021 | 23.78 | 23.80 | 23.58 | 23.67 | 30,997 | -0.04(-0.18%) |
Jul 13, 2021 | 23.98 | 24.11 | 23.72 | 23.72 | 37,619 | -0.35(-1.45%) |
Jul 12, 2021 | 24.10 | 24.10 | 23.95 | 24.06 | 9,858 | +0.02(+0.10%) |
Jul 09, 2021 | 24.22 | 24.22 | 24.03 | 24.04 | 78,335 | -0.09(-0.38%) |
Jul 08, 2021 | 24.21 | 24.28 | 24.03 | 24.13 | 31,019 | -0.12(-0.48%) |
Jul 07, 2021 | 24.03 | 24.40 | 23.98 | 24.25 | 78,753 | +0.20(+0.83%) |
Jul 06, 2021 | 24.03 | 24.06 | 23.97 | 24.05 | 43,491 | +0.00(+0.00%) |
Jul 02, 2021 | 24.02 | 24.08 | 23.92 | 24.05 | 25,583 | +0.03(+0.10%) |
Jul 01, 2021 | 23.99 | 24.03 | 23.83 | 24.02 | 25,864 | +0.02(+0.10%) |
Jun 30, 2021 | 23.90 | 24.00 | 23.87 | 24.00 | 90,700 | +0.05(+0.21%) |
Jun 29, 2021 | 23.95 | 23.95 | 23.87 | 23.95 | 36,821 | +0.03(+0.14%) |
Jun 28, 2021 | 23.92 | 23.96 | 23.81 | 23.92 | 53,302 | +0.05(+0.21%) |
Jun 25, 2021 | 23.98 | 23.98 | 23.85 | 23.87 | 28,051 | -0.03(-0.14%) |
Jun 24, 2021 | 23.85 | 23.98 | 23.78 | 23.90 | 36,120 | +0.05(+0.21%) |
Jun 23, 2021 | 23.73 | 23.88 | 23.73 | 23.85 | 19,035 | +0.07(+0.31%) |
Jun 22, 2021 | 23.53 | 23.77 | 23.43 | 23.77 | 39,464 | +0.30(+1.28%) |
Jun 21, 2021 | 23.43 | 23.57 | 23.43 | 23.47 | 18,975 | +0.02(+0.11%) |
Jun 18, 2021 | 23.46 | 23.58 | 23.40 | 23.45 | 21,366 | -0.07(-0.28%) |
Jun 17, 2021 | 23.36 | 23.52 | 23.31 | 23.52 | 21,947 | +0.15(+0.64%) |
Jun 16, 2021 | 23.32 | 23.40 | 23.20 | 23.37 | 32,693 | +0.04(+0.18%) |
Jun 15, 2021 | 23.22 | 23.32 | 23.15 | 23.32 | 36,405 | +0.11(+0.47%) |
Jun 14, 2021 | 23.27 | 23.27 | 23.08 | 23.22 | 48,677 | -0.02(-0.11%) |
Jun 11, 2021 | 23.27 | 23.27 | 23.16 | 23.24 | 18,178 | -0.01(-0.04%) |
Jun 10, 2021 | 23.26 | 23.27 | 23.17 | 23.25 | 27,400 | +0.06(+0.25%) |
Jun 09, 2021 | 23.21 | 23.31 | 23.12 | 23.19 | 49,009 | +0.17(+0.73%) |
Jun 08, 2021 | 23.05 | 23.15 | 22.96 | 23.02 | 30,843 | -0.07(-0.32%) |
Jun 07, 2021 | 23.17 | 23.17 | 23.04 | 23.10 | 37,735 | -0.02(-0.07%) |
Jun 04, 2021 | 23.06 | 23.11 | 22.94 | 23.11 | 14,207 | +0.08(+0.35%) |
Jun 03, 2021 | 22.89 | 23.06 | 22.89 | 23.03 | 27,102 | +0.03(+0.14%) |
Jun 02, 2021 | 22.79 | 23.05 | 22.79 | 23.00 | 60,840 | +0.15(+0.65%) |
Jun 01, 2021 | 22.81 | 22.92 | 22.77 | 22.85 | 20,626 | +0.08(+0.36%) |
May 28, 2021 | 22.84 | 22.90 | 22.67 | 22.77 | 44,750 | -0.07(-0.29%) |
May 27, 2021 | 22.63 | 22.84 | 22.59 | 22.84 | 56,121 | +0.17(+0.76%) |
May 26, 2021 | 22.61 | 22.70 | 22.56 | 22.66 | 34,018 | +0.00(+0.00%) |
May 25, 2021 | 22.57 | 22.73 | 22.51 | 22.66 | 66,949 | +0.00(+0.00%) |
May 24, 2021 | 22.67 | 22.82 | 22.61 | 22.66 | 70,492 | +0.00(+0.00%) |
May 21, 2021 | 22.73 | 22.81 | 22.53 | 22.66 | 138,479 | -0.11(-0.47%) |
May 20, 2021 | 22.81 | 22.81 | 22.72 | 22.77 | 126,825 | -0.01(-0.04%) |
May 19, 2021 | 22.90 | 23.07 | 22.69 | 22.78 | 97,898 | -0.28(-1.21%) |
May 18, 2021 | 23.00 | 23.11 | 22.91 | 23.06 | 13,975 | +0.02(+0.07%) |
May 17, 2021 | 22.88 | 23.11 | 22.88 | 23.04 | 10,089 | -0.06(-0.25%) |
May 14, 2021 | 22.98 | 23.11 | 22.93 | 23.10 | 3,294 | +0.33(+1.44%) |
May 13, 2021 | 22.84 | 22.97 | 22.74 | 22.77 | 23,304 | +0.01(+0.04%) |
May 12, 2021 | 23.24 | 23.24 | 22.74 | 22.76 | 33,973 | -0.31(-1.35%) |
May 11, 2021 | 23.22 | 23.34 | 23.06 | 23.07 | 19,284 | -0.28(-1.20%) |
May 10, 2021 | 23.50 | 23.50 | 23.32 | 23.35 | 10,928 | -0.15(-0.63%) |
May 07, 2021 | 23.40 | 23.50 | 23.15 | 23.50 | 23,083 | +0.12(+0.53%) |
May 06, 2021 | 23.20 | 23.40 | 23.19 | 23.38 | 14,074 | +0.19(+0.81%) |
May 05, 2021 | 23.34 | 23.41 | 23.11 | 23.19 | 24,347 | -0.12(-0.53%) |
May 04, 2021 | 23.26 | 23.34 | 23.14 | 23.31 | 23,133 | +0.03(+0.14%) |