Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.00 | 23.02 | 23.00 | 23.01 | 278,365 | +0.03(+0.11%) |
Jul 29, 2021 | 22.98 | 23.02 | 22.98 | 22.99 | 132,363 | -0.02(-0.09%) |
Jul 28, 2021 | 22.97 | 23.01 | 22.92 | 23.01 | 270,355 | +0.04(+0.19%) |
Jul 27, 2021 | 22.96 | 22.97 | 22.93 | 22.96 | 221,575 | +0.00(+0.00%) |
Jul 26, 2021 | 22.94 | 22.97 | 22.92 | 22.96 | 319,558 | +0.04(+0.19%) |
Jul 23, 2021 | 22.86 | 22.92 | 22.86 | 22.92 | 470,496 | +0.07(+0.32%) |
Jul 22, 2021 | 22.83 | 22.85 | 22.81 | 22.85 | 400,048 | +0.04(+0.17%) |
Jul 21, 2021 | 22.82 | 22.83 | 22.80 | 22.81 | 231,838 | +0.00(+0.02%) |
Jul 20, 2021 | 22.81 | 22.82 | 22.78 | 22.81 | 300,342 | +0.01(+0.06%) |
Jul 19, 2021 | 22.83 | 22.84 | 22.78 | 22.79 | 248,308 | -0.03(-0.15%) |
Jul 16, 2021 | 22.84 | 22.84 | 22.83 | 22.83 | 220,053 | -0.01(-0.04%) |
Jul 15, 2021 | 22.84 | 22.84 | 22.81 | 22.84 | 133,459 | +0.02(+0.08%) |
Jul 14, 2021 | 22.84 | 22.84 | 22.80 | 22.82 | 133,062 | +0.02(+0.08%) |
Jul 13, 2021 | 22.79 | 22.81 | 22.78 | 22.80 | 148,452 | +0.05(+0.21%) |
Jul 12, 2021 | 22.72 | 22.76 | 22.72 | 22.75 | 168,280 | +0.03(+0.15%) |
Jul 09, 2021 | 22.72 | 22.72 | 22.70 | 22.72 | 172,436 | +0.02(+0.09%) |
Jul 08, 2021 | 22.70 | 22.71 | 22.68 | 22.70 | 144,052 | +0.00(+0.00%) |
Jul 07, 2021 | 22.71 | 22.72 | 22.69 | 22.70 | 85,241 | -0.02(-0.09%) |
Jul 06, 2021 | 22.70 | 22.73 | 22.70 | 22.72 | 308,781 | +0.00(+0.02%) |
Jul 02, 2021 | 22.67 | 22.72 | 22.67 | 22.72 | 105,128 | +0.06(+0.27%) |
Jul 01, 2021 | 22.68 | 22.68 | 22.65 | 22.65 | 82,552 | +0.01(+0.04%) |
Jun 30, 2021 | 22.65 | 22.66 | 22.63 | 22.65 | 288,037 | +0.02(+0.08%) |
Jun 29, 2021 | 22.61 | 22.64 | 22.61 | 22.63 | 169,785 | +0.01(+0.04%) |
Jun 28, 2021 | 22.63 | 22.63 | 22.61 | 22.62 | 173,950 | +0.01(+0.04%) |
Jun 25, 2021 | 22.59 | 22.61 | 22.59 | 22.61 | 206,160 | +0.03(+0.11%) |
Jun 24, 2021 | 22.62 | 22.62 | 22.59 | 22.59 | 534,963 | -0.03(-0.13%) |
Jun 23, 2021 | 22.62 | 22.62 | 22.59 | 22.62 | 159,997 | +0.01(+0.06%) |
Jun 22, 2021 | 22.57 | 22.61 | 22.55 | 22.60 | 178,963 | +0.08(+0.34%) |
Jun 21, 2021 | 22.51 | 22.54 | 22.50 | 22.53 | 126,273 | +0.01(+0.04%) |
Jun 18, 2021 | 22.48 | 22.52 | 22.47 | 22.52 | 185,274 | -0.03(-0.15%) |
Jun 17, 2021 | 22.50 | 22.55 | 22.46 | 22.55 | 429,664 | +0.05(+0.23%) |
Jun 16, 2021 | 22.65 | 22.68 | 22.50 | 22.50 | 284,344 | -0.15(-0.64%) |
Jun 15, 2021 | 22.63 | 22.65 | 22.63 | 22.65 | 185,440 | +0.03(+0.15%) |
Jun 14, 2021 | 22.62 | 22.63 | 22.59 | 22.61 | 201,078 | -0.02(-0.08%) |
Jun 11, 2021 | 22.69 | 22.69 | 22.62 | 22.63 | 79,232 | -0.06(-0.26%) |
Jun 10, 2021 | 22.65 | 22.69 | 22.63 | 22.69 | 263,459 | +0.08(+0.34%) |
Jun 09, 2021 | 22.65 | 22.66 | 22.61 | 22.61 | 96,159 | -0.03(-0.15%) |
Jun 08, 2021 | 22.68 | 22.68 | 22.65 | 22.65 | 241,991 | -0.03(-0.15%) |
Jun 07, 2021 | 22.70 | 22.70 | 22.67 | 22.68 | 266,616 | -0.02(-0.08%) |
Jun 04, 2021 | 22.70 | 22.71 | 22.68 | 22.70 | 267,832 | +0.05(+0.23%) |
Jun 03, 2021 | 22.67 | 22.67 | 22.65 | 22.65 | 205,131 | -0.05(-0.23%) |
Jun 02, 2021 | 22.71 | 22.71 | 22.69 | 22.70 | 150,552 | +0.01(+0.04%) |
Jun 01, 2021 | 22.70 | 22.70 | 22.68 | 22.69 | 307,221 | +0.02(+0.08%) |
May 28, 2021 | 22.68 | 22.68 | 22.66 | 22.67 | 134,164 | +0.00(+0.00%) |
May 27, 2021 | 22.64 | 22.67 | 22.64 | 22.67 | 126,623 | +0.00(+0.00%) |
May 26, 2021 | 22.69 | 22.69 | 22.65 | 22.67 | 236,743 | -0.03(-0.11%) |
May 25, 2021 | 22.69 | 22.70 | 22.68 | 22.69 | 243,526 | +0.01(+0.04%) |
May 24, 2021 | 22.65 | 22.69 | 22.64 | 22.69 | 213,638 | +0.04(+0.19%) |
May 21, 2021 | 22.61 | 22.64 | 22.61 | 22.64 | 660,057 | +0.05(+0.23%) |
May 20, 2021 | 22.60 | 22.61 | 22.59 | 22.59 | 143,037 | -0.02(-0.08%) |
May 19, 2021 | 22.68 | 22.69 | 22.59 | 22.61 | 345,735 | -0.10(-0.45%) |
May 18, 2021 | 22.71 | 22.71 | 22.70 | 22.71 | 133,934 | -0.01(-0.04%) |
May 17, 2021 | 22.67 | 22.72 | 22.66 | 22.72 | 143,365 | +0.05(+0.21%) |
May 14, 2021 | 22.64 | 22.68 | 22.63 | 22.67 | 254,535 | +0.06(+0.24%) |
May 13, 2021 | 22.64 | 22.64 | 22.62 | 22.62 | 397,792 | -0.03(-0.11%) |
May 12, 2021 | 22.67 | 22.69 | 22.64 | 22.64 | 264,382 | +0.00(+0.02%) |
May 11, 2021 | 22.64 | 22.65 | 22.63 | 22.64 | 251,035 | -0.04(-0.17%) |
May 10, 2021 | 22.69 | 22.71 | 22.66 | 22.68 | 308,699 | +0.03(+0.11%) |
May 07, 2021 | 22.65 | 22.68 | 22.65 | 22.65 | 236,482 | +0.03(+0.11%) |
May 06, 2021 | 22.66 | 22.67 | 22.63 | 22.63 | 133,946 | -0.03(-0.15%) |
May 05, 2021 | 22.64 | 22.66 | 22.63 | 22.66 | 207,069 | +0.07(+0.30%) |
May 04, 2021 | 22.61 | 22.61 | 22.59 | 22.59 | 161,688 | +0.03(+0.11%) |