Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.83 | 22.87 | 22.74 | 22.74 | 229,047 | -0.10(-0.42%) |
Jul 29, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 72,367 | +0.09(+0.38%) |
Jul 28, 2021 | 22.62 | 22.76 | 22.58 | 22.75 | 181,380 | +0.11(+0.50%) |
Jul 27, 2021 | 22.65 | 22.65 | 22.61 | 22.63 | 158,510 | +0.03(+0.12%) |
Jul 26, 2021 | 22.58 | 22.64 | 22.58 | 22.61 | 193,971 | -0.01(-0.04%) |
Jul 23, 2021 | 22.65 | 22.65 | 22.59 | 22.62 | 172,767 | -0.04(-0.19%) |
Jul 22, 2021 | 22.68 | 22.69 | 22.62 | 22.66 | 147,362 | +0.03(+0.15%) |
Jul 21, 2021 | 22.55 | 22.69 | 22.54 | 22.62 | 254,248 | +0.03(+0.15%) |
Jul 20, 2021 | 22.54 | 22.59 | 22.54 | 22.59 | 341,035 | +0.05(+0.23%) |
Jul 19, 2021 | 22.62 | 22.64 | 22.52 | 22.54 | 535,861 | -0.15(-0.65%) |
Jul 16, 2021 | 22.68 | 22.73 | 22.65 | 22.68 | 388,091 | +0.03(+0.11%) |
Jul 15, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 1,199,080 | -0.04(-0.19%) |
Jul 14, 2021 | 22.66 | 22.71 | 22.64 | 22.70 | 134,113 | +0.20(+0.89%) |
Jul 13, 2021 | 22.58 | 22.62 | 22.50 | 22.50 | 346,591 | -0.12(-0.54%) |
Jul 12, 2021 | 22.61 | 22.63 | 22.57 | 22.62 | 371,522 | -0.03(-0.11%) |
Jul 09, 2021 | 22.62 | 22.67 | 22.62 | 22.65 | 141,133 | +0.09(+0.38%) |
Jul 08, 2021 | 22.54 | 22.59 | 22.54 | 22.56 | 988,950 | -0.03(-0.15%) |
Jul 07, 2021 | 22.65 | 22.65 | 22.55 | 22.60 | 331,901 | -0.04(-0.19%) |
Jul 06, 2021 | 22.73 | 22.73 | 22.63 | 22.64 | 215,178 | -0.16(-0.72%) |
Jul 02, 2021 | 22.75 | 22.82 | 22.74 | 22.81 | 166,954 | +0.09(+0.38%) |
Jul 01, 2021 | 22.82 | 22.83 | 22.68 | 22.72 | 607,676 | -0.11(-0.47%) |
Jun 30, 2021 | 22.84 | 22.87 | 22.82 | 22.83 | 129,998 | -0.02(-0.08%) |
Jun 29, 2021 | 22.82 | 22.85 | 22.82 | 22.84 | 212,732 | -0.03(-0.15%) |
Jun 28, 2021 | 22.85 | 22.92 | 22.84 | 22.88 | 214,528 | +0.01(+0.04%) |
Jun 25, 2021 | 22.92 | 22.94 | 22.83 | 22.87 | 186,656 | -0.02(-0.08%) |
Jun 24, 2021 | 22.89 | 22.91 | 22.85 | 22.89 | 1,323,892 | +0.06(+0.26%) |
Jun 23, 2021 | 22.84 | 22.89 | 22.81 | 22.83 | 691,784 | +0.01(+0.04%) |
Jun 22, 2021 | 22.71 | 22.82 | 22.71 | 22.82 | 339,257 | -0.01(-0.04%) |
Jun 21, 2021 | 22.77 | 22.83 | 22.74 | 22.83 | 164,118 | +0.06(+0.27%) |
Jun 18, 2021 | 22.84 | 22.85 | 22.75 | 22.77 | 181,662 | -0.08(-0.34%) |
Jun 17, 2021 | 22.90 | 22.92 | 22.84 | 22.84 | 261,695 | -0.05(-0.23%) |
Jun 16, 2021 | 23.17 | 23.20 | 22.89 | 22.90 | 483,013 | -0.26(-1.12%) |
Jun 15, 2021 | 23.15 | 23.16 | 23.10 | 23.16 | 142,619 | +0.01(+0.04%) |
Jun 14, 2021 | 23.21 | 23.22 | 23.15 | 23.15 | 234,230 | -0.09(-0.37%) |
Jun 11, 2021 | 23.29 | 23.30 | 23.22 | 23.23 | 181,783 | -0.10(-0.44%) |
Jun 10, 2021 | 23.27 | 23.35 | 23.27 | 23.34 | 167,033 | +0.05(+0.22%) |
Jun 09, 2021 | 23.32 | 23.35 | 23.26 | 23.29 | 110,816 | +0.03(+0.15%) |
Jun 08, 2021 | 23.27 | 23.27 | 23.22 | 23.25 | 106,781 | -0.02(-0.07%) |
Jun 07, 2021 | 23.29 | 23.29 | 23.25 | 23.27 | 182,777 | -0.02(-0.07%) |
Jun 04, 2021 | 23.22 | 23.30 | 23.22 | 23.29 | 354,530 | +0.18(+0.78%) |
Jun 03, 2021 | 23.16 | 23.16 | 23.09 | 23.10 | 220,185 | -0.14(-0.59%) |
Jun 02, 2021 | 23.16 | 23.24 | 23.16 | 23.24 | 140,284 | +0.06(+0.26%) |
Jun 01, 2021 | 23.18 | 23.21 | 23.16 | 23.18 | 201,043 | +0.06(+0.26%) |
May 28, 2021 | 23.03 | 23.14 | 23.03 | 23.12 | 121,905 | +0.08(+0.34%) |
May 27, 2021 | 23.03 | 23.06 | 23.01 | 23.04 | 111,152 | +0.01(+0.04%) |
May 26, 2021 | 23.03 | 23.06 | 23.01 | 23.03 | 163,665 | +0.00(+0.00%) |
May 25, 2021 | 23.03 | 23.04 | 22.98 | 23.03 | 190,210 | +0.04(+0.19%) |
May 24, 2021 | 22.97 | 23.03 | 22.97 | 22.99 | 236,313 | +0.03(+0.11%) |
May 21, 2021 | 23.03 | 23.03 | 22.94 | 22.97 | 157,557 | -0.06(-0.26%) |
May 20, 2021 | 22.96 | 23.03 | 22.96 | 23.03 | 344,091 | +0.11(+0.49%) |
May 19, 2021 | 22.93 | 23.00 | 22.87 | 22.91 | 151,180 | -0.11(-0.49%) |
May 18, 2021 | 23.01 | 23.04 | 22.99 | 23.03 | 174,739 | +0.07(+0.30%) |
May 17, 2021 | 22.92 | 22.96 | 22.91 | 22.96 | 124,605 | -0.03(-0.15%) |
May 14, 2021 | 23.01 | 23.04 | 22.98 | 22.99 | 383,201 | +0.09(+0.41%) |
May 13, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 220,637 | +0.11(+0.49%) |
May 12, 2021 | 22.87 | 22.94 | 22.78 | 22.78 | 315,045 | -0.24(-1.05%) |
May 11, 2021 | 22.96 | 23.04 | 22.96 | 23.03 | 188,193 | +0.01(+0.04%) |
May 10, 2021 | 23.11 | 23.11 | 23.02 | 23.02 | 353,952 | -0.01(-0.04%) |
May 07, 2021 | 22.97 | 23.09 | 22.97 | 23.03 | 169,873 | +0.15(+0.64%) |
May 06, 2021 | 22.78 | 22.88 | 22.78 | 22.88 | 322,546 | +0.18(+0.80%) |
May 05, 2021 | 22.69 | 22.73 | 22.66 | 22.70 | 305,851 | +0.05(+0.23%) |
May 04, 2021 | 22.66 | 22.69 | 22.62 | 22.65 | 904,181 | -0.13(-0.57%) |