Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.97 | 21.16 | 20.91 | 20.97 | 40,980 | -0.12(-0.56%) |
Jul 29, 2021 | 21.21 | 21.29 | 21.03 | 21.09 | 28,552 | -0.02(-0.09%) |
Jul 28, 2021 | 21.53 | 21.53 | 20.66 | 21.11 | 65,990 | -0.34(-1.58%) |
Jul 27, 2021 | 21.19 | 21.45 | 20.87 | 21.45 | 59,522 | +0.05(+0.26%) |
Jul 26, 2021 | 20.74 | 21.45 | 20.74 | 21.39 | 56,969 | +0.72(+3.50%) |
Jul 23, 2021 | 20.61 | 21.06 | 20.59 | 20.67 | 58,593 | -0.28(-1.36%) |
Jul 22, 2021 | 21.39 | 21.51 | 20.89 | 20.95 | 55,127 | -0.39(-1.85%) |
Jul 21, 2021 | 21.19 | 21.53 | 21.19 | 21.34 | 52,205 | +0.37(+1.75%) |
Jul 20, 2021 | 20.27 | 21.48 | 20.27 | 20.98 | 104,138 | +0.51(+2.51%) |
Jul 19, 2021 | 20.54 | 20.82 | 20.30 | 20.47 | 65,804 | -0.45(-2.15%) |
Jul 16, 2021 | 21.22 | 21.33 | 20.91 | 20.91 | 53,389 | -0.31(-1.46%) |
Jul 15, 2021 | 20.79 | 21.37 | 20.72 | 21.22 | 51,663 | +0.32(+1.52%) |
Jul 14, 2021 | 20.80 | 21.18 | 20.77 | 20.91 | 67,337 | +0.16(+0.79%) |
Jul 13, 2021 | 20.89 | 21.31 | 20.71 | 20.74 | 68,731 | -0.15(-0.70%) |
Jul 12, 2021 | 20.33 | 20.96 | 20.20 | 20.89 | 59,905 | +0.70(+3.47%) |
Jul 09, 2021 | 19.88 | 20.26 | 19.88 | 20.19 | 37,880 | +0.60(+3.07%) |
Jul 08, 2021 | 19.58 | 19.85 | 19.48 | 19.58 | 92,447 | -0.37(-1.87%) |
Jul 07, 2021 | 19.99 | 20.30 | 19.92 | 19.96 | 35,852 | -0.08(-0.41%) |
Jul 06, 2021 | 20.57 | 20.57 | 19.84 | 20.04 | 46,587 | -0.57(-2.78%) |
Jul 02, 2021 | 20.13 | 20.87 | 20.13 | 20.61 | 51,723 | +0.28(+1.39%) |
Jul 01, 2021 | 20.22 | 20.38 | 20.07 | 20.33 | 62,967 | +0.21(+1.04%) |
Jun 30, 2021 | 20.15 | 20.39 | 20.15 | 20.12 | 39,653 | -0.18(-0.90%) |
Jun 29, 2021 | 20.51 | 20.51 | 20.20 | 20.30 | 50,782 | -0.07(-0.36%) |
Jun 28, 2021 | 20.36 | 20.42 | 20.15 | 20.38 | 59,754 | +0.02(+0.09%) |
Jun 25, 2021 | 20.78 | 21.10 | 20.27 | 20.36 | 310,439 | -0.40(-1.93%) |
Jun 24, 2021 | 20.54 | 20.77 | 20.25 | 20.76 | 45,514 | +0.31(+1.51%) |
Jun 23, 2021 | 20.66 | 20.68 | 20.33 | 20.45 | 46,156 | -0.25(-1.19%) |
Jun 22, 2021 | 20.72 | 20.72 | 20.44 | 20.70 | 30,320 | -0.15(-0.74%) |
Jun 21, 2021 | 20.32 | 20.98 | 20.32 | 20.85 | 40,848 | +0.70(+3.48%) |
Jun 18, 2021 | 20.24 | 20.50 | 19.85 | 20.15 | 94,419 | -0.52(-2.51%) |
Jun 17, 2021 | 21.13 | 21.21 | 20.51 | 20.67 | 57,749 | -0.43(-2.03%) |
Jun 16, 2021 | 20.82 | 21.27 | 20.70 | 21.10 | 38,965 | +0.05(+0.26%) |
Jun 15, 2021 | 20.68 | 21.13 | 20.68 | 21.04 | 51,610 | +0.30(+1.45%) |
Jun 14, 2021 | 20.86 | 20.86 | 20.54 | 20.74 | 68,540 | +0.04(+0.18%) |
Jun 11, 2021 | 20.89 | 21.01 | 20.55 | 20.70 | 54,299 | -0.07(-0.35%) |
Jun 10, 2021 | 21.33 | 21.33 | 20.78 | 20.78 | 28,704 | -0.41(-1.93%) |
Jun 09, 2021 | 21.48 | 21.48 | 21.15 | 21.19 | 28,094 | -0.40(-1.86%) |
Jun 08, 2021 | 21.64 | 21.76 | 21.42 | 21.59 | 28,610 | -0.15(-0.67%) |
Jun 07, 2021 | 21.63 | 21.83 | 21.46 | 21.73 | 22,256 | +0.22(+1.02%) |
Jun 04, 2021 | 21.34 | 21.64 | 21.13 | 21.52 | 25,590 | +0.07(+0.34%) |
Jun 03, 2021 | 21.33 | 21.56 | 21.12 | 21.44 | 107,731 | +0.05(+0.21%) |
Jun 02, 2021 | 21.77 | 21.77 | 21.01 | 21.40 | 50,016 | -0.26(-1.18%) |
Jun 01, 2021 | 21.80 | 21.83 | 21.57 | 21.65 | 34,407 | +0.04(+0.17%) |
May 28, 2021 | 21.64 | 21.64 | 21.28 | 21.62 | 22,303 | +0.06(+0.30%) |
May 27, 2021 | 21.40 | 21.58 | 21.14 | 21.55 | 78,203 | +0.27(+1.28%) |
May 26, 2021 | 20.88 | 21.44 | 20.84 | 21.28 | 34,176 | +0.33(+1.56%) |
May 25, 2021 | 21.29 | 21.64 | 20.91 | 20.95 | 70,043 | -0.61(-2.83%) |
May 24, 2021 | 21.69 | 21.74 | 21.44 | 21.56 | 33,675 | -0.01(-0.04%) |
May 21, 2021 | 21.35 | 21.65 | 21.15 | 21.57 | 53,523 | +0.46(+2.16%) |
May 20, 2021 | 21.15 | 21.15 | 20.66 | 21.11 | 46,336 | -0.01(-0.04%) |
May 19, 2021 | 21.21 | 21.28 | 20.81 | 21.12 | 62,342 | -0.31(-1.44%) |
May 18, 2021 | 21.22 | 21.82 | 21.16 | 21.43 | 46,904 | -0.16(-0.76%) |
May 17, 2021 | 21.36 | 21.62 | 21.31 | 21.60 | 36,662 | +0.05(+0.25%) |
May 14, 2021 | 21.02 | 21.59 | 21.02 | 21.54 | 54,083 | +0.33(+1.55%) |
May 13, 2021 | 20.33 | 21.31 | 20.33 | 21.21 | 70,366 | +0.70(+3.42%) |
May 12, 2021 | 20.86 | 21.03 | 20.50 | 20.51 | 53,819 | -0.36(-1.70%) |
May 11, 2021 | 20.87 | 21.11 | 20.51 | 20.87 | 60,956 | +0.06(+0.31%) |
May 10, 2021 | 21.17 | 21.23 | 20.78 | 20.80 | 62,723 | -0.27(-1.30%) |
May 07, 2021 | 21.02 | 21.23 | 20.94 | 21.08 | 51,271 | -0.15(-0.73%) |
May 06, 2021 | 21.01 | 21.27 | 20.82 | 21.23 | 77,259 | +0.16(+0.78%) |
May 05, 2021 | 21.20 | 21.25 | 20.99 | 21.07 | 38,668 | -0.18(-0.86%) |
May 04, 2021 | 20.92 | 21.35 | 20.80 | 21.25 | 54,811 | +0.15(+0.73%) |