Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.74 | 23.78 | 23.73 | 23.76 | 723,438 | +0.02(+0.07%) |
Jul 29, 2021 | 23.73 | 23.75 | 23.72 | 23.74 | 17,170 | -0.04(-0.18%) |
Jul 28, 2021 | 23.71 | 23.79 | 23.71 | 23.79 | 9,342 | +0.04(+0.17%) |
Jul 27, 2021 | 23.74 | 23.75 | 23.72 | 23.75 | 67,120 | +0.06(+0.27%) |
Jul 26, 2021 | 23.73 | 23.73 | 23.67 | 23.68 | 14,526 | -0.03(-0.11%) |
Jul 23, 2021 | 23.66 | 23.71 | 23.65 | 23.71 | 7,232 | -0.02(-0.08%) |
Jul 22, 2021 | 23.66 | 23.73 | 23.66 | 23.73 | 24,413 | +0.08(+0.34%) |
Jul 21, 2021 | 23.65 | 23.66 | 23.63 | 23.65 | 32,162 | -0.06(-0.26%) |
Jul 20, 2021 | 23.83 | 23.83 | 23.70 | 23.71 | 69,127 | -0.06(-0.26%) |
Jul 19, 2021 | 23.74 | 23.79 | 23.73 | 23.77 | 61,380 | +0.16(+0.66%) |
Jul 16, 2021 | 23.56 | 23.64 | 23.56 | 23.61 | 11,059 | -0.02(-0.09%) |
Jul 15, 2021 | 23.64 | 23.65 | 23.58 | 23.64 | 27,713 | +0.04(+0.19%) |
Jul 14, 2021 | 23.56 | 23.59 | 23.56 | 23.59 | 6,995 | +0.10(+0.44%) |
Jul 13, 2021 | 23.60 | 23.61 | 23.48 | 23.49 | 41,818 | -0.08(-0.32%) |
Jul 12, 2021 | 23.60 | 23.61 | 23.56 | 23.56 | 4,157 | -0.01(-0.04%) |
Jul 09, 2021 | 23.57 | 23.61 | 23.56 | 23.57 | 41,213 | -0.09(-0.40%) |
Jul 08, 2021 | 23.65 | 23.69 | 23.65 | 23.67 | 8,581 | +0.01(+0.04%) |
Jul 07, 2021 | 23.64 | 23.69 | 23.64 | 23.66 | 12,227 | +0.07(+0.30%) |
Jul 06, 2021 | 23.55 | 23.63 | 23.55 | 23.59 | 32,706 | +0.07(+0.29%) |
Jul 02, 2021 | 23.48 | 23.52 | 23.46 | 23.52 | 9,865 | +0.06(+0.27%) |
Jul 01, 2021 | 23.48 | 23.48 | 23.42 | 23.46 | 12,668 | -0.02(-0.08%) |
Jun 30, 2021 | 23.47 | 23.50 | 23.47 | 23.48 | 773,570 | +0.03(+0.13%) |
Jun 29, 2021 | 23.41 | 23.44 | 23.41 | 23.44 | 12,663 | +0.02(+0.08%) |
Jun 28, 2021 | 23.40 | 23.43 | 23.39 | 23.43 | 12,484 | +0.10(+0.41%) |
Jun 25, 2021 | 23.39 | 23.39 | 23.28 | 23.33 | 12,939 | -0.05(-0.22%) |
Jun 24, 2021 | 23.38 | 23.41 | 23.36 | 23.38 | 9,579 | +0.03(+0.12%) |
Jun 23, 2021 | 23.35 | 23.37 | 23.35 | 23.35 | 14,231 | -0.03(-0.11%) |
Jun 22, 2021 | 23.30 | 23.38 | 23.29 | 23.38 | 6,482 | +0.03(+0.11%) |
Jun 21, 2021 | 23.39 | 23.40 | 23.34 | 23.35 | 9,948 | -0.11(-0.48%) |
Jun 18, 2021 | 23.41 | 23.48 | 23.39 | 23.47 | 16,856 | +0.10(+0.44%) |
Jun 17, 2021 | 23.31 | 23.43 | 23.31 | 23.36 | 23,482 | +0.05(+0.23%) |
Jun 16, 2021 | 23.34 | 23.36 | 23.21 | 23.31 | 633,185 | +0.00(+0.01%) |
Jun 15, 2021 | 23.27 | 23.31 | 23.27 | 23.31 | 16,174 | +0.02(+0.11%) |
Jun 14, 2021 | 23.33 | 23.34 | 23.26 | 23.28 | 26,240 | -0.08(-0.34%) |
Jun 11, 2021 | 23.36 | 23.37 | 23.35 | 23.36 | 10,027 | +0.02(+0.06%) |
Jun 10, 2021 | 23.27 | 23.35 | 23.23 | 23.35 | 10,767 | +0.08(+0.34%) |
Jun 09, 2021 | 23.30 | 23.30 | 23.24 | 23.27 | 10,540 | +0.07(+0.32%) |
Jun 08, 2021 | 23.20 | 23.21 | 23.18 | 23.19 | 7,336 | +0.11(+0.46%) |
Jun 07, 2021 | 23.12 | 23.15 | 23.09 | 23.09 | 36,768 | -0.07(-0.29%) |
Jun 04, 2021 | 23.09 | 23.15 | 23.09 | 23.15 | 5,713 | +0.14(+0.61%) |
Jun 03, 2021 | 23.01 | 23.04 | 23.01 | 23.01 | 6,361 | -0.07(-0.32%) |
Jun 02, 2021 | 23.08 | 23.13 | 23.08 | 23.09 | 27,014 | -0.02(-0.08%) |
Jun 01, 2021 | 23.02 | 23.10 | 23.01 | 23.10 | 81,606 | +0.04(+0.19%) |
May 28, 2021 | 23.07 | 23.11 | 23.06 | 23.06 | 659,920 | +0.03(+0.13%) |
May 27, 2021 | 23.06 | 23.08 | 23.02 | 23.03 | 13,708 | -0.06(-0.25%) |
May 26, 2021 | 23.08 | 23.11 | 23.05 | 23.09 | 24,603 | +0.00(+0.02%) |
May 25, 2021 | 23.05 | 23.09 | 23.05 | 23.09 | 18,165 | +0.07(+0.32%) |
May 24, 2021 | 23.00 | 23.03 | 22.99 | 23.01 | 14,228 | +0.04(+0.18%) |
May 21, 2021 | 23.00 | 23.00 | 22.95 | 22.97 | 17,516 | +0.02(+0.08%) |
May 20, 2021 | 22.90 | 22.96 | 22.90 | 22.95 | 10,786 | +0.13(+0.59%) |
May 19, 2021 | 22.85 | 22.89 | 22.82 | 22.82 | 34,284 | -0.04(-0.17%) |
May 18, 2021 | 22.89 | 22.91 | 22.86 | 22.86 | 46,713 | -0.06(-0.26%) |
May 17, 2021 | 22.95 | 22.95 | 22.91 | 22.92 | 7,209 | -0.03(-0.11%) |
May 14, 2021 | 22.93 | 22.95 | 22.90 | 22.95 | 10,925 | +0.09(+0.39%) |
May 13, 2021 | 22.85 | 22.87 | 22.84 | 22.86 | 22,051 | +0.07(+0.32%) |
May 12, 2021 | 22.83 | 22.84 | 22.77 | 22.78 | 16,528 | -0.11(-0.46%) |
May 11, 2021 | 22.88 | 22.90 | 22.87 | 22.89 | 8,612 | -0.06(-0.28%) |
May 10, 2021 | 23.01 | 23.04 | 22.95 | 22.95 | 13,892 | -0.09(-0.39%) |
May 07, 2021 | 23.07 | 23.13 | 23.02 | 23.04 | 9,793 | -0.00(-0.01%) |
May 06, 2021 | 22.97 | 23.04 | 22.97 | 23.04 | 12,652 | +0.05(+0.20%) |
May 05, 2021 | 22.97 | 23.02 | 22.95 | 23.00 | 15,585 | +0.00(+0.00%) |
May 04, 2021 | 23.03 | 23.03 | 22.96 | 23.00 | 130,435 | +0.03(+0.12%) |