Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.26 | 23.26 | 23.16 | 23.16 | 744 | -0.07(-0.29%) |
Jul 29, 2021 | 23.34 | 23.35 | 23.23 | 23.23 | 2,716 | -0.03(-0.12%) |
Jul 28, 2021 | 23.14 | 23.26 | 23.13 | 23.26 | 3,535 | +0.07(+0.30%) |
Jul 27, 2021 | 23.10 | 23.19 | 23.10 | 23.19 | 913 | +0.06(+0.26%) |
Jul 26, 2021 | 23.44 | 23.44 | 23.13 | 23.13 | 5,604 | +0.00(+0.02%) |
Jul 23, 2021 | 23.29 | 23.29 | 23.08 | 23.12 | 1,791 | +0.04(+0.18%) |
Jul 22, 2021 | 23.10 | 23.11 | 23.07 | 23.08 | 865 | -0.23(-1.00%) |
Jul 21, 2021 | 23.31 | 23.31 | 23.31 | 23.31 | 471 | -0.09(-0.40%) |
Jul 20, 2021 | 23.45 | 23.45 | 23.37 | 23.41 | 1,873 | +0.25(+1.06%) |
Jul 19, 2021 | 22.93 | 23.16 | 22.93 | 23.16 | 1,226 | -0.06(-0.28%) |
Jul 16, 2021 | 23.34 | 23.34 | 23.23 | 23.23 | 1,430 | -0.17(-0.72%) |
Jul 15, 2021 | 23.34 | 23.43 | 23.30 | 23.39 | 1,483 | +0.04(+0.19%) |
Jul 13, 2021 | 23.35 | 23.35 | 23.35 | 373 | -0.27(-1.14%) | |
Jul 12, 2021 | 23.57 | 23.62 | 23.56 | 23.62 | 939 | -0.11(-0.47%) |
Jul 09, 2021 | 23.69 | 23.73 | 23.69 | 23.73 | 1,637 | +0.24(+1.00%) |
Jul 08, 2021 | 23.48 | 23.53 | 23.36 | 23.50 | 2,709 | -0.21(-0.88%) |
Jul 07, 2021 | 23.62 | 23.70 | 23.62 | 23.70 | 351 | -0.08(-0.36%) |
Jul 06, 2021 | 23.87 | 23.87 | 23.64 | 23.79 | 8,151 | -0.06(-0.23%) |
Jul 02, 2021 | 23.85 | 23.85 | 23.84 | 23.84 | 1,433 | -0.07(-0.31%) |
Jul 01, 2021 | 23.95 | 23.95 | 23.88 | 23.92 | 1,273 | +0.03(+0.14%) |
Jun 30, 2021 | 23.88 | 23.89 | 23.85 | 23.89 | 1,069 | +0.08(+0.35%) |
Jun 29, 2021 | 23.89 | 23.89 | 23.80 | 23.80 | 1,496 | -0.03(-0.14%) |
Jun 28, 2021 | 23.92 | 23.92 | 23.74 | 23.84 | 3,798 | +0.10(+0.41%) |
Jun 25, 2021 | 23.81 | 23.81 | 23.62 | 23.74 | 7,146 | +0.07(+0.29%) |
Jun 24, 2021 | 23.72 | 23.72 | 23.66 | 23.67 | 1,113 | +0.10(+0.44%) |
Jun 23, 2021 | 23.65 | 23.65 | 23.56 | 23.56 | 836 | -0.12(-0.52%) |
Jun 22, 2021 | 23.58 | 23.70 | 23.58 | 23.69 | 4,750 | +0.06(+0.24%) |
Jun 21, 2021 | 23.25 | 23.68 | 23.25 | 23.63 | 9,947 | +0.29(+1.23%) |
Jun 18, 2021 | 23.34 | 23.40 | 23.34 | 23.34 | 3,014 | -0.42(-1.76%) |
Jun 17, 2021 | 23.66 | 23.78 | 23.61 | 23.76 | 4,373 | -0.24(-1.01%) |
Jun 16, 2021 | 24.08 | 24.15 | 23.90 | 24.00 | 4,938 | -0.21(-0.86%) |
Jun 15, 2021 | 24.54 | 24.54 | 24.21 | 24.21 | 2,260 | -0.34(-1.38%) |
Jun 14, 2021 | 24.50 | 24.55 | 24.48 | 24.55 | 2,414 | -0.01(-0.04%) |
Jun 11, 2021 | 24.77 | 24.77 | 24.53 | 24.56 | 2,985 | -0.13(-0.53%) |
Jun 10, 2021 | 24.76 | 24.77 | 24.69 | 24.69 | 1,249 | -0.11(-0.45%) |
Jun 09, 2021 | 25.05 | 25.05 | 24.80 | 24.80 | 5,722 | -0.31(-1.22%) |
Jun 08, 2021 | 25.04 | 25.18 | 25.02 | 25.11 | 2,357 | -0.06(-0.23%) |
Jun 07, 2021 | 25.21 | 25.21 | 25.02 | 25.17 | 2,934 | +0.09(+0.36%) |
Jun 04, 2021 | 25.14 | 25.14 | 25.02 | 25.08 | 2,510 | +0.02(+0.06%) |
Jun 03, 2021 | 24.96 | 25.06 | 24.96 | 25.06 | 465 | -0.04(-0.17%) |
Jun 02, 2021 | 24.73 | 25.10 | 24.73 | 25.10 | 3,574 | +0.37(+1.51%) |
Jun 01, 2021 | 24.74 | 24.74 | 24.72 | 24.73 | 874 | -0.01(-0.02%) |
May 28, 2021 | 24.67 | 24.74 | 24.67 | 24.74 | 1,309 | +0.22(+0.91%) |
May 27, 2021 | 24.87 | 24.87 | 24.51 | 24.51 | 1,921 | -0.11(-0.45%) |
May 26, 2021 | 24.50 | 24.63 | 24.50 | 24.63 | 660 | +0.17(+0.68%) |
May 25, 2021 | 24.34 | 24.46 | 24.34 | 24.46 | 2,417 | +0.09(+0.38%) |
May 24, 2021 | 24.36 | 24.50 | 24.35 | 24.37 | 2,567 | +0.03(+0.12%) |
May 21, 2021 | 24.43 | 24.43 | 24.27 | 24.34 | 865 | +0.12(+0.49%) |
May 20, 2021 | 24.27 | 24.27 | 24.22 | 24.22 | 397 | +0.14(+0.58%) |
May 19, 2021 | 24.29 | 24.29 | 23.89 | 24.08 | 4,584 | -0.17(-0.69%) |
May 18, 2021 | 24.43 | 24.43 | 24.24 | 24.24 | 1,673 | -0.24(-0.99%) |
May 17, 2021 | 24.71 | 24.71 | 24.48 | 24.49 | 4,074 | -0.16(-0.64%) |
May 14, 2021 | 24.73 | 24.74 | 24.64 | 24.64 | 2,627 | +0.20(+0.84%) |
May 13, 2021 | 24.30 | 24.45 | 24.14 | 24.44 | 3,169 | +0.33(+1.38%) |
May 12, 2021 | 24.59 | 24.59 | 24.08 | 24.11 | 2,671 | -0.41(-1.66%) |
May 11, 2021 | 24.50 | 24.51 | 24.25 | 24.51 | 15,602 | -0.27(-1.07%) |
May 10, 2021 | 24.76 | 24.94 | 24.76 | 24.78 | 2,187 | +0.12(+0.48%) |
May 07, 2021 | 24.63 | 24.66 | 24.58 | 24.66 | 2,249 | +0.17(+0.68%) |
May 06, 2021 | 24.48 | 24.62 | 24.48 | 24.50 | 2,157 | +0.23(+0.96%) |
May 05, 2021 | 24.17 | 24.29 | 24.09 | 24.26 | 2,437 | +0.09(+0.38%) |
May 04, 2021 | 24.37 | 24.37 | 24.07 | 24.17 | 5,450 | -0.19(-0.80%) |