Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.57 | 21.62 | 21.43 | 21.57 | 49,450 | -0.08(-0.35%) |
Jul 29, 2021 | 21.61 | 21.73 | 21.55 | 21.65 | 73,403 | +0.18(+0.82%) |
Jul 28, 2021 | 21.13 | 21.50 | 21.13 | 21.47 | 39,672 | +0.35(+1.67%) |
Jul 27, 2021 | 21.47 | 21.48 | 20.99 | 21.12 | 83,037 | -0.31(-1.44%) |
Jul 26, 2021 | 21.53 | 21.58 | 21.41 | 21.43 | 33,526 | -0.02(-0.09%) |
Jul 23, 2021 | 21.35 | 21.59 | 21.29 | 21.45 | 41,262 | +0.23(+1.07%) |
Jul 22, 2021 | 21.37 | 21.42 | 21.15 | 21.22 | 46,671 | -0.04(-0.18%) |
Jul 21, 2021 | 21.09 | 21.42 | 20.99 | 21.26 | 68,852 | +0.28(+1.35%) |
Jul 20, 2021 | 20.59 | 20.99 | 20.56 | 20.97 | 56,391 | +0.45(+2.21%) |
Jul 19, 2021 | 20.61 | 20.79 | 20.42 | 20.52 | 99,941 | -0.47(-2.22%) |
Jul 16, 2021 | 21.52 | 21.62 | 20.97 | 20.99 | 55,175 | -0.52(-2.40%) |
Jul 15, 2021 | 21.76 | 21.80 | 21.36 | 21.50 | 65,494 | -0.38(-1.73%) |
Jul 14, 2021 | 22.13 | 22.25 | 21.82 | 21.88 | 40,484 | -0.16(-0.72%) |
Jul 13, 2021 | 22.15 | 22.22 | 22.03 | 22.04 | 46,892 | -0.21(-0.94%) |
Jul 12, 2021 | 22.40 | 22.40 | 22.18 | 22.25 | 45,138 | -0.06(-0.28%) |
Jul 09, 2021 | 22.00 | 22.37 | 22.00 | 22.31 | 25,030 | +0.36(+1.63%) |
Jul 08, 2021 | 22.15 | 22.15 | 21.92 | 21.95 | 57,447 | -0.26(-1.16%) |
Jul 07, 2021 | 22.23 | 22.25 | 22.20 | 22.21 | 103,349 | -0.01(-0.06%) |
Jul 06, 2021 | 22.23 | 22.26 | 22.07 | 22.22 | 52,782 | -0.01(-0.06%) |
Jul 02, 2021 | 22.23 | 22.23 | 22.07 | 22.23 | 25,732 | +0.16(+0.71%) |
Jul 01, 2021 | 21.92 | 22.16 | 21.88 | 22.08 | 61,789 | +0.31(+1.44%) |
Jun 30, 2021 | 21.79 | 21.86 | 21.67 | 21.76 | 67,645 | +0.03(+0.12%) |
Jun 29, 2021 | 21.70 | 21.76 | 21.69 | 21.74 | 36,069 | +0.06(+0.26%) |
Jun 28, 2021 | 21.65 | 21.69 | 21.63 | 21.68 | 57,538 | +0.09(+0.41%) |
Jun 25, 2021 | 21.70 | 21.76 | 21.58 | 21.59 | 37,899 | -0.11(-0.49%) |
Jun 24, 2021 | 21.48 | 21.74 | 21.48 | 21.70 | 56,945 | +0.26(+1.23%) |
Jun 23, 2021 | 21.34 | 21.47 | 21.27 | 21.44 | 57,270 | +0.19(+0.89%) |
Jun 22, 2021 | 21.12 | 21.25 | 20.98 | 21.25 | 64,515 | +0.18(+0.86%) |
Jun 21, 2021 | 20.87 | 21.10 | 20.84 | 21.07 | 22,448 | +0.21(+1.00%) |
Jun 18, 2021 | 20.87 | 21.01 | 20.73 | 20.86 | 56,022 | -0.07(-0.34%) |
Jun 17, 2021 | 20.84 | 20.99 | 20.80 | 20.93 | 43,773 | +0.12(+0.57%) |
Jun 16, 2021 | 21.00 | 21.09 | 20.78 | 20.81 | 66,287 | -0.09(-0.45%) |
Jun 15, 2021 | 21.12 | 21.20 | 20.89 | 20.90 | 52,330 | -0.09(-0.42%) |
Jun 14, 2021 | 21.02 | 21.12 | 20.92 | 20.99 | 36,343 | +0.03(+0.12%) |
Jun 11, 2021 | 20.95 | 20.98 | 20.91 | 20.97 | 39,033 | +0.12(+0.57%) |
Jun 10, 2021 | 20.85 | 20.98 | 20.81 | 20.85 | 46,552 | +0.01(+0.05%) |
Jun 09, 2021 | 20.84 | 20.92 | 20.68 | 20.84 | 42,719 | +0.06(+0.27%) |
Jun 08, 2021 | 20.88 | 20.88 | 20.72 | 20.78 | 33,776 | +0.06(+0.27%) |
Jun 07, 2021 | 20.67 | 20.79 | 20.64 | 20.72 | 49,808 | +0.06(+0.27%) |
Jun 04, 2021 | 20.46 | 20.67 | 20.46 | 20.67 | 76,965 | +0.32(+1.56%) |
Jun 03, 2021 | 20.56 | 20.62 | 20.33 | 20.35 | 56,593 | -0.39(-1.87%) |
Jun 02, 2021 | 20.88 | 20.88 | 20.69 | 20.74 | 54,403 | -0.08(-0.39%) |
Jun 01, 2021 | 21.01 | 21.01 | 20.73 | 20.82 | 78,909 | +0.01(+0.03%) |
May 28, 2021 | 20.73 | 20.83 | 20.67 | 20.81 | 57,991 | +0.18(+0.88%) |
May 27, 2021 | 20.68 | 20.68 | 20.50 | 20.63 | 19,787 | +0.06(+0.27%) |
May 26, 2021 | 20.46 | 20.59 | 20.46 | 20.57 | 42,960 | +0.28(+1.38%) |
May 25, 2021 | 20.52 | 20.56 | 20.29 | 20.29 | 35,891 | -0.04(-0.21%) |
May 24, 2021 | 20.26 | 20.41 | 20.14 | 20.34 | 41,101 | +0.19(+0.96%) |
May 21, 2021 | 20.23 | 20.24 | 20.10 | 20.14 | 37,103 | +0.04(+0.22%) |
May 20, 2021 | 20.04 | 20.25 | 20.00 | 20.10 | 52,493 | +0.21(+1.03%) |
May 19, 2021 | 19.83 | 19.89 | 19.71 | 19.89 | 33,633 | -0.07(-0.37%) |
May 18, 2021 | 19.85 | 20.07 | 19.70 | 19.97 | 60,532 | +0.09(+0.44%) |
May 17, 2021 | 20.01 | 20.06 | 19.81 | 19.88 | 31,835 | -0.09(-0.44%) |
May 14, 2021 | 19.96 | 20.01 | 19.89 | 19.97 | 39,082 | +0.26(+1.30%) |
May 13, 2021 | 19.89 | 19.96 | 19.65 | 19.71 | 30,924 | -0.11(-0.57%) |
May 12, 2021 | 20.28 | 20.28 | 19.78 | 19.83 | 45,104 | -0.48(-2.35%) |
May 11, 2021 | 20.23 | 20.36 | 20.20 | 20.30 | 56,967 | -0.20(-0.97%) |
May 10, 2021 | 20.72 | 20.72 | 20.42 | 20.50 | 81,192 | -0.16(-0.75%) |
May 07, 2021 | 20.48 | 20.76 | 20.48 | 20.66 | 56,439 | +0.26(+1.28%) |
May 06, 2021 | 20.65 | 20.69 | 20.25 | 20.40 | 52,192 | -0.16(-0.79%) |
May 05, 2021 | 20.67 | 20.67 | 20.51 | 20.56 | 60,295 | +0.02(+0.12%) |
May 04, 2021 | 20.92 | 20.92 | 20.49 | 20.53 | 49,471 | -0.42(-1.99%) |