Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.77 | 21.09 | 20.40 | 20.66 | 37,556 | -0.29(-1.39%) |
Jul 29, 2021 | 21.92 | 22.05 | 20.92 | 20.95 | 49,721 | -1.10(-5.00%) |
Jul 28, 2021 | 21.96 | 22.34 | 21.42 | 22.05 | 118,931 | +1.38(+6.66%) |
Jul 27, 2021 | 20.72 | 20.81 | 20.35 | 20.67 | 36,729 | -0.18(-0.85%) |
Jul 26, 2021 | 20.67 | 20.99 | 20.60 | 20.85 | 32,174 | +0.24(+1.16%) |
Jul 23, 2021 | 20.57 | 20.61 | 20.36 | 20.61 | 26,868 | +0.16(+0.78%) |
Jul 22, 2021 | 20.52 | 20.54 | 20.20 | 20.45 | 34,739 | -0.19(-0.90%) |
Jul 21, 2021 | 20.11 | 20.73 | 20.10 | 20.64 | 48,452 | +0.71(+3.54%) |
Jul 20, 2021 | 19.86 | 20.17 | 19.84 | 19.93 | 59,910 | +0.41(+2.12%) |
Jul 19, 2021 | 19.66 | 19.73 | 19.31 | 19.52 | 80,047 | -0.37(-1.86%) |
Jul 16, 2021 | 20.14 | 20.25 | 19.81 | 19.89 | 44,305 | -0.10(-0.49%) |
Jul 15, 2021 | 20.25 | 20.25 | 19.85 | 19.99 | 41,310 | -0.05(-0.26%) |
Jul 14, 2021 | 20.19 | 20.25 | 19.95 | 20.04 | 45,286 | -0.01(-0.04%) |
Jul 13, 2021 | 19.92 | 20.18 | 19.92 | 20.05 | 58,462 | -0.06(-0.31%) |
Jul 12, 2021 | 20.14 | 20.28 | 20.05 | 20.11 | 76,138 | -0.19(-0.96%) |
Jul 09, 2021 | 20.25 | 20.39 | 20.14 | 20.30 | 37,361 | +0.26(+1.28%) |
Jul 08, 2021 | 19.86 | 20.17 | 19.51 | 20.05 | 38,175 | -0.26(-1.30%) |
Jul 07, 2021 | 20.78 | 20.96 | 20.14 | 20.31 | 106,600 | -0.64(-3.03%) |
Jul 06, 2021 | 21.33 | 21.33 | 20.56 | 20.95 | 60,809 | -0.33(-1.53%) |
Jul 02, 2021 | 21.40 | 21.46 | 21.23 | 21.27 | 55,215 | -0.18(-0.82%) |
Jul 01, 2021 | 21.22 | 21.50 | 21.18 | 21.45 | 24,931 | +0.35(+1.67%) |
Jun 30, 2021 | 20.93 | 21.27 | 20.93 | 21.10 | 43,130 | +0.12(+0.59%) |
Jun 29, 2021 | 21.02 | 21.15 | 20.84 | 20.97 | 79,157 | +0.04(+0.17%) |
Jun 28, 2021 | 20.71 | 21.17 | 20.52 | 20.94 | 79,142 | +0.23(+1.11%) |
Jun 25, 2021 | 21.37 | 21.53 | 20.55 | 20.71 | 210,759 | -0.66(-3.10%) |
Jun 24, 2021 | 21.18 | 21.49 | 21.18 | 21.37 | 28,210 | +0.19(+0.92%) |
Jun 23, 2021 | 21.39 | 21.57 | 21.10 | 21.18 | 25,667 | -0.17(-0.79%) |
Jun 22, 2021 | 21.42 | 21.52 | 21.22 | 21.34 | 32,107 | -0.06(-0.29%) |
Jun 21, 2021 | 20.86 | 21.87 | 20.50 | 21.41 | 53,812 | +0.62(+2.97%) |
Jun 18, 2021 | 21.87 | 21.87 | 20.74 | 20.79 | 84,531 | -1.24(-5.65%) |
Jun 17, 2021 | 22.15 | 22.25 | 21.88 | 22.03 | 46,772 | -0.16(-0.72%) |
Jun 16, 2021 | 22.45 | 22.45 | 22.11 | 22.19 | 40,736 | -0.22(-0.98%) |
Jun 15, 2021 | 22.13 | 22.73 | 22.06 | 22.41 | 51,278 | +0.25(+1.11%) |
Jun 14, 2021 | 22.27 | 22.27 | 21.93 | 22.17 | 63,272 | +0.02(+0.08%) |
Jun 11, 2021 | 22.11 | 22.24 | 21.93 | 22.15 | 27,938 | +0.03(+0.12%) |
Jun 10, 2021 | 22.21 | 22.29 | 22.02 | 22.12 | 19,345 | +0.00(+0.00%) |
Jun 09, 2021 | 22.09 | 22.17 | 21.95 | 22.12 | 47,383 | -0.05(-0.24%) |
Jun 08, 2021 | 22.26 | 22.33 | 22.02 | 22.17 | 21,731 | -0.04(-0.20%) |
Jun 07, 2021 | 22.10 | 22.41 | 22.01 | 22.22 | 39,874 | +0.20(+0.92%) |
Jun 04, 2021 | 22.17 | 22.30 | 21.73 | 22.02 | 47,738 | -0.19(-0.83%) |
Jun 03, 2021 | 22.69 | 22.79 | 22.09 | 22.20 | 41,338 | -0.51(-2.25%) |
Jun 02, 2021 | 22.84 | 23.03 | 22.51 | 22.71 | 38,099 | -0.20(-0.89%) |
Jun 01, 2021 | 22.70 | 23.12 | 22.69 | 22.92 | 37,542 | +0.39(+1.72%) |
May 28, 2021 | 22.74 | 22.74 | 22.25 | 22.53 | 27,237 | -0.07(-0.31%) |
May 27, 2021 | 22.69 | 22.89 | 22.26 | 22.60 | 45,518 | +0.07(+0.31%) |
May 26, 2021 | 22.08 | 22.75 | 22.06 | 22.53 | 50,658 | +0.57(+2.60%) |
May 25, 2021 | 22.55 | 22.55 | 21.96 | 21.96 | 49,336 | -0.49(-2.19%) |
May 24, 2021 | 22.62 | 22.82 | 22.26 | 22.45 | 43,397 | -0.20(-0.89%) |
May 21, 2021 | 22.78 | 22.80 | 22.37 | 22.65 | 49,523 | +0.06(+0.27%) |
May 20, 2021 | 22.71 | 22.80 | 22.26 | 22.59 | 32,458 | -0.05(-0.23%) |
May 19, 2021 | 22.61 | 22.77 | 22.09 | 22.64 | 26,825 | -0.11(-0.46%) |
May 18, 2021 | 23.19 | 23.19 | 22.65 | 22.75 | 37,328 | -0.37(-1.60%) |
May 17, 2021 | 22.88 | 23.25 | 22.84 | 23.12 | 35,553 | +0.17(+0.73%) |
May 14, 2021 | 22.74 | 22.97 | 22.71 | 22.95 | 33,644 | +0.30(+1.32%) |
May 13, 2021 | 22.44 | 22.93 | 22.22 | 22.65 | 27,994 | +0.38(+1.70%) |
May 12, 2021 | 22.51 | 22.96 | 21.90 | 22.27 | 59,984 | -0.48(-2.12%) |
May 11, 2021 | 21.98 | 22.88 | 21.53 | 22.76 | 77,128 | +0.58(+2.61%) |
May 10, 2021 | 22.82 | 22.82 | 22.07 | 22.18 | 47,418 | -0.54(-2.40%) |
May 07, 2021 | 22.69 | 23.27 | 22.58 | 22.72 | 55,434 | -0.06(-0.27%) |
May 06, 2021 | 22.95 | 23.21 | 22.62 | 22.78 | 46,711 | -0.13(-0.57%) |
May 05, 2021 | 23.23 | 23.27 | 22.82 | 22.91 | 41,180 | -0.32(-1.36%) |
May 04, 2021 | 23.37 | 23.37 | 22.86 | 23.23 | 52,848 | -0.15(-0.64%) |