Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.82 | 21.14 | 20.45 | 20.70 | 37,469 | -0.29(-1.39%) |
Jul 29, 2021 | 21.97 | 22.10 | 20.97 | 21.00 | 49,606 | -1.11(-5.00%) |
Jul 28, 2021 | 22.01 | 22.39 | 21.47 | 22.10 | 118,656 | +1.38(+6.66%) |
Jul 27, 2021 | 20.77 | 20.85 | 20.39 | 20.72 | 36,644 | -0.18(-0.85%) |
Jul 26, 2021 | 20.71 | 21.04 | 20.65 | 20.90 | 32,100 | +0.24(+1.16%) |
Jul 23, 2021 | 20.62 | 20.66 | 20.40 | 20.66 | 26,806 | +0.16(+0.78%) |
Jul 22, 2021 | 20.57 | 20.59 | 20.24 | 20.50 | 34,658 | -0.19(-0.90%) |
Jul 21, 2021 | 20.16 | 20.77 | 20.15 | 20.69 | 48,340 | +0.71(+3.54%) |
Jul 20, 2021 | 19.91 | 20.21 | 19.88 | 19.98 | 59,772 | +0.42(+2.12%) |
Jul 19, 2021 | 19.70 | 19.78 | 19.35 | 19.56 | 79,862 | -0.37(-1.86%) |
Jul 16, 2021 | 20.19 | 20.29 | 19.86 | 19.93 | 44,202 | -0.10(-0.49%) |
Jul 15, 2021 | 20.29 | 20.29 | 19.90 | 20.03 | 41,214 | -0.05(-0.26%) |
Jul 14, 2021 | 20.24 | 20.30 | 20.00 | 20.09 | 45,182 | -0.01(-0.04%) |
Jul 13, 2021 | 19.97 | 20.23 | 19.97 | 20.09 | 58,327 | -0.06(-0.31%) |
Jul 12, 2021 | 20.19 | 20.32 | 20.09 | 20.16 | 75,962 | -0.19(-0.96%) |
Jul 09, 2021 | 20.30 | 20.44 | 20.19 | 20.35 | 37,275 | +0.26(+1.28%) |
Jul 08, 2021 | 19.91 | 20.22 | 19.55 | 20.09 | 38,087 | -0.27(-1.30%) |
Jul 07, 2021 | 20.83 | 21.01 | 20.18 | 20.36 | 106,354 | -0.64(-3.03%) |
Jul 06, 2021 | 21.38 | 21.38 | 20.61 | 21.00 | 60,669 | -0.33(-1.53%) |
Jul 02, 2021 | 21.45 | 21.51 | 21.28 | 21.32 | 55,088 | -0.18(-0.82%) |
Jul 01, 2021 | 21.27 | 21.55 | 21.23 | 21.50 | 24,873 | +0.35(+1.67%) |
Jun 30, 2021 | 20.98 | 21.31 | 20.98 | 21.15 | 43,030 | +0.12(+0.59%) |
Jun 29, 2021 | 21.07 | 21.20 | 20.89 | 21.02 | 78,974 | +0.04(+0.17%) |
Jun 28, 2021 | 20.76 | 21.22 | 20.56 | 20.99 | 78,959 | +0.23(+1.11%) |
Jun 25, 2021 | 21.42 | 21.58 | 20.60 | 20.76 | 210,272 | -0.66(-3.10%) |
Jun 24, 2021 | 21.23 | 21.54 | 21.23 | 21.42 | 28,145 | +0.19(+0.92%) |
Jun 23, 2021 | 21.44 | 21.62 | 21.15 | 21.23 | 25,607 | -0.17(-0.79%) |
Jun 22, 2021 | 21.47 | 21.57 | 21.27 | 21.39 | 32,033 | -0.06(-0.29%) |
Jun 21, 2021 | 20.91 | 21.92 | 20.55 | 21.46 | 53,688 | +0.62(+2.97%) |
Jun 18, 2021 | 21.92 | 21.92 | 20.79 | 20.84 | 84,336 | -1.25(-5.65%) |
Jun 17, 2021 | 22.20 | 22.31 | 21.93 | 22.08 | 46,664 | -0.16(-0.72%) |
Jun 16, 2021 | 22.50 | 22.50 | 22.16 | 22.24 | 40,642 | -0.22(-0.98%) |
Jun 15, 2021 | 22.18 | 22.78 | 22.11 | 22.46 | 51,160 | +0.25(+1.11%) |
Jun 14, 2021 | 22.32 | 22.32 | 21.98 | 22.22 | 63,126 | +0.02(+0.08%) |
Jun 11, 2021 | 22.16 | 22.29 | 21.98 | 22.20 | 27,873 | +0.03(+0.12%) |
Jun 10, 2021 | 22.26 | 22.34 | 22.07 | 22.17 | 19,300 | +0.00(+0.00%) |
Jun 09, 2021 | 22.15 | 22.23 | 22.00 | 22.17 | 47,273 | -0.05(-0.24%) |
Jun 08, 2021 | 22.31 | 22.38 | 22.07 | 22.23 | 21,680 | -0.04(-0.20%) |
Jun 07, 2021 | 22.15 | 22.46 | 22.06 | 22.27 | 39,782 | +0.20(+0.92%) |
Jun 04, 2021 | 22.23 | 22.35 | 21.78 | 22.07 | 47,627 | -0.19(-0.83%) |
Jun 03, 2021 | 22.74 | 22.84 | 22.15 | 22.25 | 41,242 | -0.51(-2.25%) |
Jun 02, 2021 | 22.90 | 23.08 | 22.57 | 22.77 | 38,011 | -0.20(-0.89%) |
Jun 01, 2021 | 22.76 | 23.17 | 22.74 | 22.97 | 37,456 | +0.39(+1.72%) |
May 28, 2021 | 22.79 | 22.79 | 22.31 | 22.58 | 27,174 | -0.07(-0.31%) |
May 27, 2021 | 22.75 | 22.94 | 22.31 | 22.65 | 45,412 | +0.07(+0.31%) |
May 26, 2021 | 22.13 | 22.80 | 22.11 | 22.58 | 50,541 | +0.57(+2.60%) |
May 25, 2021 | 22.61 | 22.61 | 22.01 | 22.01 | 49,222 | -0.49(-2.19%) |
May 24, 2021 | 22.68 | 22.87 | 22.32 | 22.50 | 43,297 | -0.20(-0.89%) |
May 21, 2021 | 22.83 | 22.85 | 22.42 | 22.70 | 49,409 | +0.06(+0.27%) |
May 20, 2021 | 22.76 | 22.85 | 22.32 | 22.64 | 32,383 | -0.05(-0.23%) |
May 19, 2021 | 22.67 | 22.83 | 22.14 | 22.69 | 26,763 | -0.11(-0.46%) |
May 18, 2021 | 23.25 | 23.25 | 22.70 | 22.80 | 37,242 | -0.37(-1.60%) |
May 17, 2021 | 22.93 | 23.30 | 22.90 | 23.17 | 35,471 | +0.17(+0.73%) |
May 14, 2021 | 22.79 | 23.02 | 22.76 | 23.00 | 33,566 | +0.30(+1.32%) |
May 13, 2021 | 22.49 | 22.98 | 22.27 | 22.70 | 27,929 | +0.38(+1.70%) |
May 12, 2021 | 22.56 | 23.01 | 21.95 | 22.32 | 59,845 | -0.48(-2.12%) |
May 11, 2021 | 22.03 | 22.93 | 21.58 | 22.81 | 76,950 | +0.58(+2.61%) |
May 10, 2021 | 22.87 | 22.87 | 22.12 | 22.23 | 47,308 | -0.55(-2.40%) |
May 07, 2021 | 22.74 | 23.33 | 22.63 | 22.77 | 55,306 | -0.06(-0.27%) |
May 06, 2021 | 23.00 | 23.27 | 22.68 | 22.83 | 46,603 | -0.13(-0.58%) |
May 05, 2021 | 23.28 | 23.33 | 22.87 | 22.97 | 41,085 | -0.32(-1.36%) |
May 04, 2021 | 23.42 | 23.42 | 22.91 | 23.28 | 52,726 | -0.15(-0.64%) |