Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.60 | 22.94 | 22.51 | 22.51 | 43,434 | -0.81(-3.47%) |
Jul 29, 2021 | 23.50 | 23.50 | 23.32 | 23.32 | 21,205 | +0.26(+1.13%) |
Jul 28, 2021 | 22.97 | 23.10 | 22.90 | 23.06 | 25,055 | +0.18(+0.79%) |
Jul 27, 2021 | 22.71 | 22.90 | 22.68 | 22.88 | 64,799 | +0.02(+0.09%) |
Jul 26, 2021 | 22.74 | 23.06 | 22.73 | 22.86 | 48,234 | +0.30(+1.33%) |
Jul 23, 2021 | 22.67 | 22.73 | 22.46 | 22.56 | 53,479 | +0.00(+0.00%) |
Jul 22, 2021 | 22.94 | 22.94 | 22.55 | 22.56 | 74,528 | +0.01(+0.04%) |
Jul 21, 2021 | 22.57 | 22.90 | 22.46 | 22.55 | 36,712 | +0.58(+2.64%) |
Jul 20, 2021 | 21.85 | 22.14 | 21.60 | 21.97 | 88,773 | +0.21(+0.97%) |
Jul 19, 2021 | 21.86 | 21.95 | 21.65 | 21.76 | 64,736 | -0.81(-3.59%) |
Jul 16, 2021 | 22.72 | 22.74 | 22.47 | 22.57 | 44,493 | -0.27(-1.18%) |
Jul 15, 2021 | 22.74 | 22.97 | 22.70 | 22.84 | 37,125 | -0.43(-1.85%) |
Jul 14, 2021 | 23.20 | 23.27 | 23.10 | 23.27 | 25,689 | +0.01(+0.04%) |
Jul 13, 2021 | 23.30 | 23.45 | 23.24 | 23.26 | 44,300 | -0.27(-1.15%) |
Jul 12, 2021 | 23.04 | 23.55 | 23.04 | 23.53 | 210,137 | +0.53(+2.30%) |
Jul 09, 2021 | 22.81 | 23.03 | 22.81 | 23.00 | 107,774 | +0.54(+2.40%) |
Jul 08, 2021 | 22.57 | 22.65 | 22.43 | 22.46 | 193,150 | -0.12(-0.53%) |
Jul 07, 2021 | 22.69 | 22.89 | 22.56 | 22.58 | 89,277 | -0.02(-0.09%) |
Jul 06, 2021 | 22.80 | 22.80 | 22.39 | 22.60 | 177,557 | -0.25(-1.09%) |
Jul 02, 2021 | 22.77 | 22.90 | 22.73 | 22.85 | 27,214 | +0.12(+0.53%) |
Jul 01, 2021 | 22.68 | 22.87 | 22.67 | 22.73 | 32,421 | +0.13(+0.58%) |
Jun 30, 2021 | 22.69 | 22.69 | 22.55 | 22.60 | 22,779 | -0.29(-1.28%) |
Jun 29, 2021 | 23.01 | 23.04 | 22.86 | 22.89 | 38,782 | -0.10(-0.42%) |
Jun 28, 2021 | 23.10 | 23.27 | 22.94 | 22.99 | 83,063 | -0.21(-0.91%) |
Jun 25, 2021 | 23.14 | 23.34 | 23.12 | 23.20 | 24,871 | -0.01(-0.04%) |
Jun 24, 2021 | 23.18 | 23.30 | 23.13 | 23.21 | 37,608 | +0.11(+0.48%) |
Jun 23, 2021 | 23.27 | 23.34 | 23.02 | 23.10 | 154,916 | -0.18(-0.77%) |
Jun 22, 2021 | 23.20 | 23.40 | 23.11 | 23.28 | 171,330 | +0.04(+0.17%) |
Jun 21, 2021 | 23.16 | 23.32 | 23.15 | 23.24 | 41,968 | +0.06(+0.26%) |
Jun 18, 2021 | 23.09 | 23.36 | 22.94 | 23.18 | 55,921 | -0.38(-1.59%) |
Jun 17, 2021 | 23.64 | 23.75 | 23.46 | 23.55 | 50,376 | -0.27(-1.11%) |
Jun 16, 2021 | 23.87 | 24.01 | 23.82 | 23.82 | 44,272 | +0.00(+0.00%) |
Jun 15, 2021 | 23.84 | 23.89 | 23.70 | 23.82 | 27,870 | +0.21(+0.88%) |
Jun 14, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 14,339 | +0.03(+0.13%) |
Jun 11, 2021 | 23.54 | 23.60 | 23.47 | 23.58 | 25,000 | +0.16(+0.68%) |
Jun 10, 2021 | 23.55 | 23.55 | 23.41 | 23.42 | 28,740 | +0.02(+0.09%) |
Jun 09, 2021 | 23.50 | 23.53 | 23.32 | 23.40 | 30,047 | -0.28(-1.18%) |
Jun 08, 2021 | 23.72 | 23.83 | 23.60 | 23.68 | 37,748 | -0.13(-0.55%) |
Jun 07, 2021 | 24.04 | 24.04 | 23.77 | 23.81 | 62,471 | -0.24(-0.98%) |
Jun 04, 2021 | 24.00 | 24.09 | 23.92 | 24.05 | 14,977 | +0.08(+0.31%) |
Jun 03, 2021 | 24.03 | 24.09 | 23.90 | 23.97 | 28,402 | -0.19(-0.79%) |
Jun 02, 2021 | 24.23 | 24.23 | 24.03 | 24.16 | 99,160 | -0.14(-0.58%) |
Jun 01, 2021 | 24.35 | 24.40 | 24.19 | 24.30 | 98,548 | +0.01(+0.04%) |
May 28, 2021 | 24.25 | 24.46 | 24.19 | 24.29 | 26,656 | +0.08(+0.33%) |
May 27, 2021 | 24.03 | 24.41 | 24.03 | 24.21 | 41,295 | +0.29(+1.22%) |
May 26, 2021 | 23.84 | 24.02 | 23.84 | 23.92 | 15,285 | -0.06(-0.26%) |
May 25, 2021 | 24.15 | 24.15 | 23.93 | 23.98 | 32,204 | -0.07(-0.29%) |
May 24, 2021 | 24.50 | 24.50 | 23.95 | 24.05 | 14,485 | +0.04(+0.17%) |
May 21, 2021 | 24.02 | 24.05 | 23.89 | 24.01 | 14,145 | +0.09(+0.38%) |
May 20, 2021 | 23.85 | 23.99 | 23.70 | 23.92 | 21,937 | +0.15(+0.63%) |
May 19, 2021 | 24.00 | 24.00 | 23.60 | 23.77 | 21,486 | -0.61(-2.50%) |
May 18, 2021 | 24.54 | 24.54 | 24.34 | 24.38 | 26,512 | -0.12(-0.49%) |
May 17, 2021 | 24.40 | 24.52 | 24.39 | 24.50 | 14,591 | -0.05(-0.20%) |
May 14, 2021 | 24.34 | 24.55 | 24.34 | 24.55 | 28,529 | +0.37(+1.51%) |
May 13, 2021 | 24.49 | 24.49 | 23.85 | 24.18 | 19,706 | +0.31(+1.32%) |
May 12, 2021 | 24.00 | 24.14 | 23.81 | 23.87 | 27,460 | -0.17(-0.71%) |
May 11, 2021 | 24.05 | 24.13 | 23.91 | 24.04 | 27,103 | -0.36(-1.49%) |
May 10, 2021 | 24.44 | 24.54 | 24.27 | 24.40 | 24,221 | -0.10(-0.39%) |
May 07, 2021 | 24.17 | 24.50 | 24.16 | 24.50 | 33,733 | +0.30(+1.24%) |
May 06, 2021 | 23.80 | 24.20 | 23.80 | 24.20 | 55,096 | +0.56(+2.37%) |
May 05, 2021 | 23.50 | 23.75 | 23.47 | 23.64 | 39,288 | +0.30(+1.29%) |
May 04, 2021 | 23.49 | 23.50 | 23.18 | 23.34 | 25,177 | -0.37(-1.56%) |