Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.15 | 21.15 | 20.96 | 21.12 | 60,631 | +0.03(+0.13%) |
Jul 29, 2021 | 21.09 | 21.16 | 21.02 | 21.09 | 70,794 | +0.07(+0.35%) |
Jul 28, 2021 | 21.03 | 21.17 | 21.02 | 21.02 | 236,240 | +0.10(+0.46%) |
Jul 27, 2021 | 21.05 | 21.05 | 20.88 | 20.92 | 53,724 | -0.22(-1.06%) |
Jul 26, 2021 | 21.05 | 21.23 | 20.96 | 21.15 | 114,016 | +0.16(+0.77%) |
Jul 23, 2021 | 21.06 | 21.06 | 20.97 | 20.98 | 100,848 | +0.09(+0.45%) |
Jul 22, 2021 | 21.00 | 21.02 | 20.71 | 20.89 | 99,621 | -0.08(-0.40%) |
Jul 21, 2021 | 20.92 | 21.13 | 20.86 | 20.97 | 191,586 | +0.31(+1.51%) |
Jul 20, 2021 | 20.21 | 20.77 | 20.13 | 20.66 | 67,192 | +0.46(+2.29%) |
Jul 19, 2021 | 20.34 | 20.34 | 20.03 | 20.20 | 285,916 | -0.48(-2.31%) |
Jul 16, 2021 | 20.94 | 20.94 | 20.65 | 20.68 | 80,847 | +0.13(+0.63%) |
Jul 15, 2021 | 20.79 | 20.94 | 20.55 | 20.55 | 213,061 | -0.45(-2.13%) |
Jul 14, 2021 | 21.17 | 21.18 | 20.98 | 20.99 | 117,908 | -0.49(-2.26%) |
Jul 13, 2021 | 21.08 | 21.52 | 20.83 | 21.48 | 187,325 | +0.41(+1.95%) |
Jul 12, 2021 | 21.09 | 21.19 | 20.96 | 21.07 | 73,996 | +0.06(+0.30%) |
Jul 09, 2021 | 21.39 | 21.49 | 20.95 | 21.00 | 226,364 | -0.07(-0.32%) |
Jul 08, 2021 | 20.80 | 21.15 | 20.71 | 21.07 | 205,429 | +0.50(+2.41%) |
Jul 07, 2021 | 20.31 | 20.72 | 20.21 | 20.58 | 203,734 | -0.06(-0.28%) |
Jul 06, 2021 | 20.62 | 20.80 | 20.47 | 20.63 | 123,664 | -0.27(-1.28%) |
Jul 02, 2021 | 21.25 | 21.25 | 20.89 | 20.90 | 58,223 | -0.22(-1.06%) |
Jul 01, 2021 | 21.39 | 21.47 | 21.08 | 21.13 | 167,627 | -0.44(-2.04%) |
Jun 30, 2021 | 21.74 | 21.77 | 21.54 | 21.57 | 76,448 | -0.27(-1.26%) |
Jun 29, 2021 | 21.93 | 21.93 | 21.84 | 21.84 | 20,863 | -0.07(-0.33%) |
Jun 28, 2021 | 22.24 | 22.24 | 21.87 | 21.92 | 79,829 | -0.64(-2.82%) |
Jun 25, 2021 | 22.35 | 22.84 | 22.35 | 22.55 | 93,423 | +0.27(+1.20%) |
Jun 24, 2021 | 22.40 | 22.40 | 22.21 | 22.28 | 33,817 | -0.09(-0.38%) |
Jun 23, 2021 | 22.41 | 22.53 | 22.35 | 22.37 | 140,107 | -0.16(-0.70%) |
Jun 22, 2021 | 23.04 | 23.04 | 22.53 | 22.53 | 38,842 | -0.39(-1.71%) |
Jun 21, 2021 | 22.68 | 23.04 | 22.66 | 22.92 | 98,229 | +0.78(+3.51%) |
Jun 18, 2021 | 22.73 | 22.73 | 22.11 | 22.14 | 153,857 | -1.04(-4.49%) |
Jun 17, 2021 | 23.75 | 23.75 | 22.45 | 23.18 | 137,797 | -0.54(-2.28%) |
Jun 16, 2021 | 23.75 | 23.85 | 23.58 | 23.72 | 174,737 | -0.08(-0.35%) |
Jun 15, 2021 | 23.84 | 24.06 | 23.72 | 23.81 | 148,469 | -0.01(-0.04%) |
Jun 14, 2021 | 23.41 | 23.91 | 23.40 | 23.82 | 118,870 | +0.51(+2.19%) |
Jun 11, 2021 | 23.49 | 23.49 | 23.25 | 23.31 | 45,672 | +0.05(+0.22%) |
Jun 10, 2021 | 23.74 | 23.89 | 23.25 | 23.25 | 139,572 | -0.39(-1.66%) |
Jun 09, 2021 | 23.51 | 23.67 | 23.24 | 23.65 | 153,436 | -0.13(-0.54%) |
Jun 08, 2021 | 23.96 | 24.01 | 23.47 | 23.78 | 136,160 | -0.31(-1.28%) |
Jun 07, 2021 | 24.21 | 24.27 | 24.08 | 24.08 | 95,979 | -0.14(-0.56%) |
Jun 04, 2021 | 24.70 | 24.70 | 24.22 | 24.22 | 128,132 | -0.52(-2.11%) |
Jun 03, 2021 | 24.85 | 24.95 | 24.74 | 24.74 | 156,483 | -0.06(-0.25%) |
Jun 02, 2021 | 25.09 | 25.11 | 24.77 | 24.80 | 161,061 | -0.52(-2.06%) |
Jun 01, 2021 | 25.47 | 25.74 | 25.32 | 25.32 | 190,480 | -0.14(-0.56%) |
May 28, 2021 | 25.51 | 25.51 | 25.26 | 25.46 | 138,878 | -0.22(-0.85%) |
May 27, 2021 | 26.03 | 26.04 | 25.68 | 25.68 | 128,013 | -0.12(-0.48%) |
May 26, 2021 | 25.75 | 25.88 | 25.58 | 25.81 | 132,033 | +0.05(+0.20%) |
May 25, 2021 | 26.04 | 26.11 | 25.72 | 25.75 | 159,815 | -0.44(-1.67%) |
May 24, 2021 | 26.23 | 26.27 | 25.99 | 26.19 | 126,965 | -0.05(-0.18%) |
May 21, 2021 | 26.11 | 26.49 | 26.07 | 26.24 | 155,681 | +0.06(+0.22%) |
May 20, 2021 | 26.52 | 26.69 | 26.04 | 26.18 | 249,185 | +0.14(+0.54%) |
May 19, 2021 | 25.85 | 26.22 | 25.64 | 26.04 | 266,974 | +0.82(+3.26%) |
May 18, 2021 | 25.13 | 25.27 | 25.10 | 25.22 | 204,991 | +0.04(+0.14%) |
May 17, 2021 | 25.25 | 25.35 | 25.14 | 25.18 | 346,520 | -0.16(-0.64%) |
May 14, 2021 | 25.97 | 25.98 | 25.34 | 25.34 | 309,945 | -0.72(-2.76%) |
May 13, 2021 | 26.55 | 26.55 | 26.02 | 26.06 | 325,482 | -0.37(-1.42%) |