Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.12 | 22.13 | 21.95 | 22.05 | 128,758 | -0.02(-0.07%) |
Jul 29, 2021 | 21.82 | 22.10 | 21.72 | 22.07 | 202,951 | +0.24(+1.10%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.75 | 21.83 | 112,225 | +0.05(+0.22%) |
Jul 27, 2021 | 21.87 | 21.94 | 21.75 | 21.78 | 72,384 | -0.19(-0.88%) |
Jul 26, 2021 | 21.99 | 22.01 | 21.99 | 21.97 | 92,816 | +0.00(+0.00%) |
Jul 23, 2021 | 21.87 | 22.08 | 21.87 | 21.97 | 88,029 | +0.14(+0.66%) |
Jul 22, 2021 | 22.01 | 22.19 | 21.73 | 21.83 | 111,865 | -0.12(-0.57%) |
Jul 21, 2021 | 21.90 | 22.03 | 21.90 | 21.95 | 74,571 | +0.16(+0.73%) |
Jul 20, 2021 | 21.45 | 21.85 | 21.40 | 21.79 | 145,317 | +0.34(+1.60%) |
Jul 19, 2021 | 21.81 | 21.89 | 21.18 | 21.45 | 210,687 | -0.54(-2.47%) |
Jul 16, 2021 | 22.20 | 22.20 | 21.65 | 21.99 | 658,483 | -0.10(-0.47%) |
Jul 15, 2021 | 22.23 | 22.34 | 22.03 | 22.09 | 153,325 | -0.10(-0.47%) |
Jul 14, 2021 | 22.24 | 22.32 | 22.11 | 22.20 | 111,832 | +0.08(+0.36%) |
Jul 13, 2021 | 22.20 | 22.26 | 22.05 | 22.12 | 145,931 | -0.13(-0.57%) |
Jul 12, 2021 | 22.24 | 22.37 | 22.15 | 22.24 | 203,201 | -0.05(-0.21%) |
Jul 09, 2021 | 22.08 | 22.40 | 22.04 | 22.29 | 89,668 | +0.24(+1.09%) |
Jul 08, 2021 | 22.24 | 22.24 | 21.93 | 22.05 | 138,541 | -0.29(-1.29%) |
Jul 07, 2021 | 22.48 | 22.48 | 22.26 | 22.34 | 95,669 | -0.08(-0.36%) |
Jul 06, 2021 | 22.44 | 22.45 | 22.16 | 22.42 | 127,287 | +0.08(+0.36%) |
Jul 02, 2021 | 22.22 | 22.34 | 22.02 | 22.34 | 81,273 | +0.17(+0.76%) |
Jul 01, 2021 | 22.10 | 22.24 | 22.10 | 22.17 | 77,560 | +0.12(+0.54%) |
Jun 30, 2021 | 22.05 | 22.16 | 21.97 | 22.05 | 120,764 | +0.05(+0.22%) |
Jun 29, 2021 | 22.12 | 22.12 | 21.94 | 22.01 | 76,654 | -0.03(-0.14%) |
Jun 28, 2021 | 22.05 | 22.17 | 22.01 | 22.04 | 65,837 | +0.04(+0.18%) |
Jun 25, 2021 | 22.10 | 22.18 | 22.00 | 22.00 | 64,421 | -0.04(-0.18%) |
Jun 24, 2021 | 22.01 | 22.10 | 21.97 | 22.04 | 92,115 | +0.07(+0.33%) |
Jun 23, 2021 | 22.01 | 22.05 | 21.88 | 21.97 | 66,807 | +0.02(+0.11%) |
Jun 22, 2021 | 22.05 | 22.08 | 21.82 | 21.94 | 84,104 | +0.04(+0.16%) |
Jun 21, 2021 | 21.63 | 21.94 | 21.63 | 21.91 | 118,307 | +0.38(+1.77%) |
Jun 18, 2021 | 22.06 | 22.10 | 21.47 | 21.52 | 185,233 | -0.55(-2.48%) |
Jun 17, 2021 | 22.20 | 22.28 | 22.06 | 22.07 | 75,676 | -0.10(-0.43%) |
Jun 16, 2021 | 22.31 | 22.38 | 22.07 | 22.17 | 87,293 | -0.14(-0.64%) |
Jun 15, 2021 | 22.34 | 22.38 | 22.29 | 22.31 | 76,257 | -0.07(-0.32%) |
Jun 14, 2021 | 22.41 | 22.48 | 22.36 | 22.38 | 108,706 | -0.01(-0.04%) |
Jun 11, 2021 | 22.47 | 22.51 | 22.33 | 22.39 | 97,467 | -0.05(-0.21%) |
Jun 10, 2021 | 22.45 | 22.52 | 22.44 | 22.44 | 94,311 | +0.01(+0.04%) |
Jun 09, 2021 | 22.36 | 22.44 | 22.25 | 22.43 | 99,044 | +0.17(+0.78%) |
Jun 08, 2021 | 22.17 | 22.30 | 22.14 | 22.25 | 89,932 | +0.10(+0.47%) |
Jun 07, 2021 | 22.25 | 22.28 | 22.10 | 22.15 | 150,082 | -0.13(-0.57%) |
Jun 04, 2021 | 22.26 | 22.30 | 22.12 | 22.28 | 219,057 | +0.06(+0.29%) |
Jun 03, 2021 | 22.23 | 22.31 | 22.20 | 22.21 | 126,683 | -0.07(-0.32%) |
Jun 02, 2021 | 22.50 | 22.57 | 22.29 | 22.29 | 194,518 | -0.21(-0.95%) |
Jun 01, 2021 | 22.46 | 22.52 | 22.37 | 22.50 | 118,962 | +0.05(+0.21%) |
May 28, 2021 | 22.52 | 22.52 | 22.36 | 22.45 | 102,912 | +0.10(+0.46%) |
May 27, 2021 | 22.33 | 22.41 | 22.29 | 22.35 | 78,095 | +0.10(+0.46%) |
May 26, 2021 | 22.19 | 22.25 | 22.09 | 22.25 | 94,612 | +0.14(+0.64%) |
May 25, 2021 | 22.22 | 22.29 | 22.10 | 22.11 | 86,913 | -0.09(-0.38%) |
May 24, 2021 | 22.22 | 22.22 | 22.10 | 22.19 | 84,720 | +0.11(+0.50%) |
May 21, 2021 | 22.02 | 22.16 | 22.00 | 22.08 | 94,508 | +0.11(+0.51%) |
May 20, 2021 | 21.94 | 22.02 | 21.79 | 21.97 | 114,457 | +0.08(+0.38%) |
May 19, 2021 | 21.93 | 22.04 | 21.67 | 21.89 | 158,687 | -0.24(-1.07%) |
May 18, 2021 | 21.89 | 22.33 | 21.78 | 22.12 | 179,924 | +0.34(+1.56%) |
May 17, 2021 | 21.59 | 21.78 | 21.55 | 21.78 | 85,200 | +0.20(+0.91%) |
May 14, 2021 | 21.50 | 21.66 | 21.50 | 21.59 | 125,398 | +0.22(+1.03%) |
May 13, 2021 | 20.99 | 21.44 | 20.99 | 21.36 | 147,432 | +0.42(+2.00%) |
May 12, 2021 | 21.65 | 21.81 | 20.95 | 20.95 | 209,685 | -0.69(-3.21%) |
May 11, 2021 | 21.88 | 21.88 | 21.42 | 21.64 | 246,022 | -0.43(-1.93%) |
May 10, 2021 | 22.33 | 22.41 | 22.00 | 22.07 | 242,481 | -0.19(-0.85%) |
May 07, 2021 | 22.24 | 22.33 | 22.16 | 22.26 | 123,664 | +0.02(+0.07%) |
May 06, 2021 | 22.30 | 22.32 | 22.04 | 22.24 | 99,478 | +0.03(+0.14%) |
May 05, 2021 | 22.23 | 22.23 | 21.98 | 22.21 | 92,506 | +0.15(+0.68%) |
May 04, 2021 | 21.84 | 22.34 | 21.56 | 22.06 | 294,937 | +0.09(+0.43%) |